Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 114.00 | 123.00 | 114.00 | 118.00 | 118.00 | 221,403,300 |
| 2025-05-09 | 118.00 | 120.00 | 113.00 | 114.00 | 114.00 | 86,836,200 |
| 2025-05-08 | 119.00 | 122.00 | 114.00 | 117.00 | 117.00 | 217,638,000 |
| 2025-05-07 | 123.00 | 124.00 | 115.00 | 119.00 | 119.00 | 295,549,500 |
| 2025-05-06 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 215,110,400 |
| 2025-05-05 | 110.00 | 127.00 | 110.00 | 122.00 | 122.00 | 459,489,500 |
| 2025-05-02 | 112.00 | 117.00 | 110.00 | 110.00 | 110.00 | 115,575,000 |
| 2025-04-30 | 117.00 | 119.00 | 112.00 | 112.00 | 112.00 | 152,065,400 |
| 2025-04-29 | 107.00 | 123.00 | 106.00 | 115.00 | 115.00 | 557,554,200 |
| 2025-04-28 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 308,740,200 |
| 2025-04-25 | 98.000 | 107.00 | 97.000 | 103.00 | 103.00 | 278,858,600 |
| 2025-04-24 | 103.00 | 104.00 | 97.000 | 97.000 | 97.000 | 81,544,900 |
| 2025-04-23 | 90.000 | 111.00 | 89.000 | 102.00 | 102.00 | 743,079,200 |
| 2025-04-22 | 89.000 | 90.000 | 87.000 | 90.000 | 90.000 | 117,231,900 |
| 2025-04-21 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 74,129,300 |
| 2025-04-17 | 90.000 | 91.000 | 86.000 | 90.000 | 90.000 | 96,521,100 |
| 2025-04-16 | 90.000 | 93.000 | 89.000 | 90.000 | 90.000 | 114,543,700 |
| 2025-04-15 | 91.000 | 93.000 | 88.000 | 90.000 | 90.000 | 32,574,200 |
| 2025-04-14 | 89.000 | 93.000 | 89.000 | 91.000 | 91.000 | 113,270,100 |
| 2025-04-11 | 89.000 | 95.000 | 85.000 | 88.000 | 88.000 | 278,325,700 |
| 2025-04-10 | 77.000 | 91.000 | 77.000 | 86.000 | 86.000 | 338,501,600 |
| 2025-04-09 | 73.000 | 80.000 | 72.000 | 73.000 | 73.000 | 122,173,600 |
| 2025-04-08 | 76.000 | 80.000 | 72.000 | 73.000 | 73.000 | 139,632,000 |
| 2025-03-27 | 85.000 | 87.000 | 82.000 | 84.000 | 84.000 | 52,735,400 |
| 2025-03-26 | 84.000 | 88.000 | 83.000 | 85.000 | 85.000 | 113,059,600 |
| 2025-03-25 | 84.000 | 87.000 | 81.000 | 84.000 | 84.000 | 54,819,300 |
| 2025-03-24 | 90.000 | 90.000 | 80.000 | 84.000 | 84.000 | 175,993,500 |
| 2025-03-21 | 97.000 | 97.000 | 88.000 | 90.000 | 90.000 | 54,305,600 |
| 2025-03-20 | 94.000 | 104.00 | 93.000 | 96.000 | 96.000 | 238,721,400 |
| 2025-03-19 | 90.000 | 99.000 | 88.000 | 93.000 | 93.000 | 271,399,000 |
| 2025-03-18 | 95.000 | 95.000 | 78.000 | 89.000 | 89.000 | 128,103,000 |
| 2025-03-17 | 92.000 | 97.000 | 87.000 | 95.000 | 95.000 | 213,542,800 |
| 2025-03-14 | 108.00 | 108.00 | 93.000 | 94.000 | 94.000 | 108,882,100 |
| 2025-03-13 | 95.000 | 110.00 | 91.000 | 108.00 | 108.00 | 396,170,000 |
| 2025-03-12 | 113.00 | 115.00 | 91.000 | 96.000 | 96.000 | 262,168,200 |
| 2025-03-11 | 119.00 | 122.00 | 111.00 | 113.00 | 113.00 | 102,326,400 |
| 2025-03-10 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 153,998,000 |
| 2025-03-07 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 97,455,200 |
| 2025-03-06 | 130.00 | 133.00 | 125.00 | 125.00 | 125.00 | 218,954,600 |
| 2025-03-05 | 123.00 | 132.00 | 123.00 | 129.00 | 129.00 | 222,736,400 |
| 2025-03-04 | 130.00 | 148.00 | 115.00 | 121.00 | 121.00 | 726,349,600 |
| 2025-03-03 | 115.00 | 130.00 | 115.00 | 128.00 | 128.00 | 335,953,600 |
| 2025-02-28 | 118.00 | 121.00 | 113.00 | 115.00 | 115.00 | 169,883,700 |
| 2025-02-27 | 125.00 | 126.00 | 116.00 | 118.00 | 118.00 | 154,291,400 |
| 2025-02-26 | 120.00 | 125.00 | 114.00 | 125.00 | 125.00 | 211,879,800 |
| 2025-02-25 | 133.00 | 142.00 | 113.00 | 120.00 | 120.00 | 251,833,500 |
| 2025-02-24 | 122.00 | 154.00 | 119.00 | 132.00 | 132.00 | 825,971,000 |
| 2025-02-21 | 131.00 | 135.00 | 121.00 | 122.00 | 122.00 | 283,819,700 |
| 2025-02-20 | 127.00 | 143.00 | 122.00 | 130.00 | 130.00 | 384,129,300 |
| 2025-02-19 | 118.00 | 133.00 | 117.00 | 127.00 | 127.00 | 400,231,000 |
| 2025-02-18 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | 249,276,000 |
| 2025-02-17 | 112.00 | 123.00 | 110.00 | 118.00 | 118.00 | 326,793,300 |
| 2025-02-14 | 115.00 | 116.00 | 108.00 | 112.00 | 112.00 | 230,981,400 |
| 2025-02-13 | 117.00 | 120.00 | 114.00 | 115.00 | 115.00 | 172,493,100 |
| 2025-02-12 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 158,512,600 |
| 2025-02-11 | 114.00 | 122.00 | 111.00 | 118.00 | 118.00 | 272,100,200 |
| 2025-02-10 | 119.00 | 122.00 | 113.00 | 114.00 | 114.00 | 113,671,000 |
| 2025-02-07 | 130.00 | 130.00 | 116.00 | 119.00 | 119.00 | 259,937,600 |
| 2025-02-06 | 116.00 | 138.00 | 115.00 | 129.00 | 129.00 | 392,606,900 |
| 2025-02-05 | 126.00 | 127.00 | 113.00 | 116.00 | 116.00 | 130,160,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.