Era Media Sejahtera historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 21,528,900 |
| 2026-10-15 | 290.00 | 298.00 | 268.00 | 278.00 | 278.00 | 156,986,700 |
| 2026-10-14 | 310.00 | 328.00 | 298.00 | 300.00 | 300.00 | 179,601,500 |
| 2026-10-13 | 308.00 | 312.00 | 278.00 | 304.00 | 304.00 | 147,247,300 |
| 2026-10-12 | 272.00 | 328.00 | 272.00 | 304.00 | 304.00 | 549,256,300 |
| 2026-10-09 | 310.00 | 310.00 | 270.00 | 270.00 | 270.00 | 227,451,100 |
| 2026-10-08 | 342.00 | 344.00 | 306.00 | 310.00 | 310.00 | 238,502,600 |
| 2026-10-07 | 342.00 | 358.00 | 326.00 | 340.00 | 340.00 | 158,044,800 |
| 2026-10-06 | 354.00 | 358.00 | 340.00 | 342.00 | 342.00 | 85,868,200 |
| 2026-10-05 | 368.00 | 374.00 | 342.00 | 352.00 | 352.00 | 170,891,400 |
| 2026-10-02 | 380.00 | 402.00 | 360.00 | 366.00 | 366.00 | 442,958,700 |
| 2026-10-01 | 346.00 | 366.00 | 340.00 | 346.00 | 346.00 | 147,800,700 |
| 2026-09-30 | 350.00 | 382.00 | 342.00 | 342.00 | 342.00 | 208,298,600 |
| 2026-09-29 | 378.00 | 378.00 | 338.00 | 358.00 | 358.00 | 186,159,000 |
| 2026-09-28 | 366.00 | 404.00 | 350.00 | 376.00 | 376.00 | 206,245,400 |
| 2026-09-25 | 392.00 | 396.00 | 340.00 | 364.00 | 364.00 | 149,315,000 |
| 2026-09-24 | 406.00 | 418.00 | 386.00 | 392.00 | 392.00 | 183,173,300 |
| 2026-09-23 | 386.00 | 420.00 | 360.00 | 420.00 | 420.00 | 182,958,000 |
| 2026-09-22 | 376.00 | 410.00 | 368.00 | 378.00 | 378.00 | 131,283,200 |
| 2026-09-21 | 408.00 | 416.00 | 376.00 | 376.00 | 376.00 | 117,752,900 |
| 2026-09-18 | 458.00 | 460.00 | 390.00 | 408.00 | 408.00 | 339,865,500 |
| 2026-09-17 | 482.00 | 482.00 | 440.00 | 458.00 | 458.00 | 67,854,100 |
| 2026-09-16 | 408.00 | 440.00 | 408.00 | 440.00 | 440.00 | 45,133,700 |
| 2026-09-15 | 388.00 | 400.00 | 388.00 | 400.00 | 400.00 | 38,213,700 |
| 2026-09-14 | 374.00 | 374.00 | 360.00 | 364.00 | 364.00 | 55,319,000 |
| 2026-09-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 120,863,400 |
| 2026-09-10 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 171,913,700 |
| 2026-09-09 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 71,014,800 |
| 2026-09-08 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-07 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-01 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-31 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-25 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-24 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-21 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-20 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-19 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-08-18 | 304.00 | 356.00 | 298.00 | 326.00 | 326.00 | 741,208,100 |
| 2026-08-17 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-08-14 | 272.00 | 304.00 | 264.00 | 294.00 | 294.00 | 338,427,600 |
| 2026-08-13 | 288.00 | 290.00 | 262.00 | 268.00 | 268.00 | 94,977,000 |
| 2026-08-12 | 242.00 | 288.00 | 238.00 | 284.00 | 284.00 | 279,445,500 |
| 2026-08-11 | 256.00 | 258.00 | 230.00 | 244.00 | 244.00 | 110,557,200 |
| 2026-08-10 | 274.00 | 278.00 | 254.00 | 256.00 | 256.00 | 73,842,200 |
| 2026-08-07 | 294.00 | 298.00 | 262.00 | 270.00 | 270.00 | 150,164,700 |
| 2026-08-06 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2026-08-05 | 262.00 | 280.00 | 250.00 | 274.00 | 274.00 | 150,255,700 |
| 2026-08-04 | 264.00 | 268.00 | 244.00 | 258.00 | 258.00 | 114,476,400 |
| 2026-08-03 | 254.00 | 278.00 | 242.00 | 262.00 | 262.00 | 228,147,400 |
| 2026-07-31 | 250.00 | 280.00 | 244.00 | 248.00 | 248.00 | 326,924,500 |
| 2026-07-30 | 222.00 | 256.00 | 222.00 | 236.00 | 236.00 | 295,652,300 |
| 2026-07-29 | 204.00 | 224.00 | 199.00 | 222.00 | 222.00 | 238,210,800 |
| 2026-07-28 | 210.00 | 214.00 | 197.00 | 206.00 | 206.00 | 127,807,800 |
| 2026-07-27 | 179.00 | 214.00 | 175.00 | 212.00 | 212.00 | 290,037,500 |
Page 1 of 5 · 252 trading daysOlder →
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.