Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 525.00 | 565.00 | 525.00 | 525.00 | 525.00 | 302,165,200 |
| 2026-10-15 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 73,966,000 |
| 2026-10-14 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 125,570,800 |
| 2026-10-13 | 625.00 | 635.00 | 610.00 | 625.00 | 625.00 | 39,009,000 |
| 2026-10-12 | 615.00 | 635.00 | 610.00 | 625.00 | 625.00 | 77,118,400 |
| 2026-10-09 | 605.00 | 620.00 | 590.00 | 615.00 | 615.00 | 47,453,600 |
| 2026-10-08 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | 68,172,500 |
| 2026-10-07 | 625.00 | 650.00 | 605.00 | 615.00 | 615.00 | 157,463,000 |
| 2026-10-06 | 625.00 | 640.00 | 610.00 | 625.00 | 625.00 | 90,219,400 |
| 2026-10-05 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 60,263,300 |
| 2026-10-02 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 63,106,400 |
| 2026-10-01 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 99,885,300 |
| 2026-09-30 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 67,880,100 |
| 2026-09-29 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | 80,651,800 |
| 2026-09-28 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 62,525,600 |
| 2026-09-25 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | 89,257,500 |
| 2026-09-24 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 38,234,600 |
| 2026-09-23 | 610.00 | 620.00 | 595.00 | 615.00 | 615.00 | 60,863,700 |
| 2026-09-22 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | 89,457,500 |
| 2026-09-21 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 67,333,400 |
| 2026-09-18 | 625.00 | 645.00 | 615.00 | 625.00 | 625.00 | 123,042,400 |
| 2026-09-17 | 600.00 | 640.00 | 600.00 | 620.00 | 620.00 | 262,910,300 |
| 2026-09-16 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | 61,551,100 |
| 2026-09-15 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | 165,914,900 |
| 2026-09-14 | 600.00 | 605.00 | 570.00 | 580.00 | 580.00 | 123,872,300 |
| 2026-09-11 | 575.00 | 600.00 | 570.00 | 595.00 | 595.00 | 91,638,300 |
| 2026-09-10 | 620.00 | 625.00 | 585.00 | 590.00 | 590.00 | 116,899,400 |
| 2026-09-09 | 600.00 | 620.00 | 590.00 | 610.00 | 610.00 | 195,393,000 |
| 2026-09-08 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 99,066,500 |
| 2026-09-07 | 595.00 | 600.00 | 560.00 | 575.00 | 575.00 | 168,359,800 |
| 2026-09-04 | 605.00 | 635.00 | 585.00 | 590.00 | 590.00 | 333,172,000 |
| 2026-09-03 | 515.00 | 610.00 | 515.00 | 595.00 | 595.00 | 667,540,600 |
| 2026-09-02 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | 202,071,500 |
| 2026-09-01 | 494.00 | 505.00 | 486.00 | 498.00 | 498.00 | 122,079,000 |
| 2026-08-31 | 484.00 | 496.00 | 476.00 | 494.00 | 494.00 | 106,021,000 |
| 2026-08-28 | 496.00 | 498.00 | 482.00 | 488.00 | 488.00 | 103,933,600 |
| 2026-08-27 | 466.00 | 498.00 | 462.00 | 496.00 | 496.00 | 145,791,900 |
| 2026-08-26 | 478.00 | 482.00 | 466.00 | 468.00 | 468.00 | 85,549,000 |
| 2026-08-25 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-08-24 | 476.00 | 482.00 | 470.00 | 478.00 | 478.00 | 58,099,800 |
| 2026-08-21 | 472.00 | 478.00 | 466.00 | 474.00 | 474.00 | 47,575,500 |
| 2026-08-20 | 468.00 | 476.00 | 464.00 | 466.00 | 466.00 | 66,745,400 |
| 2026-08-19 | 468.00 | 488.00 | 458.00 | 468.00 | 468.00 | 173,308,000 |
| 2026-08-18 | 460.00 | 474.00 | 458.00 | 464.00 | 464.00 | 78,528,000 |
| 2026-08-17 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2026-08-14 | 458.00 | 462.00 | 452.00 | 458.00 | 458.00 | 38,376,700 |
| 2026-08-13 | 458.00 | 476.00 | 454.00 | 456.00 | 456.00 | 91,249,300 |
| 2026-08-12 | 454.00 | 460.00 | 452.00 | 456.00 | 456.00 | 68,066,100 |
| 2026-08-11 | 456.00 | 468.00 | 452.00 | 456.00 | 456.00 | 88,840,200 |
| 2026-08-10 | 468.00 | 474.00 | 458.00 | 458.00 | 458.00 | 73,974,800 |
| 2026-08-07 | 456.00 | 470.00 | 452.00 | 464.00 | 464.00 | 94,103,700 |
| 2026-08-06 | 458.00 | 468.00 | 446.00 | 456.00 | 456.00 | 133,523,000 |
| 2026-08-05 | 460.00 | 468.00 | 454.00 | 456.00 | 456.00 | 128,148,200 |
| 2026-08-04 | 430.00 | 466.00 | 428.00 | 460.00 | 460.00 | 234,658,700 |
| 2026-08-03 | 420.00 | 432.00 | 420.00 | 426.00 | 426.00 | 83,989,900 |
| 2026-07-31 | 422.00 | 430.00 | 414.00 | 420.00 | 420.00 | 162,733,600 |
| 2026-07-30 | 390.00 | 410.00 | 386.00 | 410.00 | 410.00 | 78,032,200 |
| 2026-07-29 | 386.00 | 392.00 | 372.00 | 386.00 | 386.00 | 58,986,100 |
| 2026-07-28 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | 57,126,300 |
| 2026-07-27 | 398.00 | 404.00 | 388.00 | 394.00 | 394.00 | 39,834,800 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 25.0000 IDR |
| 2025-06-19 | 19.0000 IDR |
| 2024-06-28 | 17.0000 IDR |
| 2023-07-11 | 19.0000 IDR |
| 2022-07-04 | 22.8000 IDR |
| 2021-06-07 | 13.8000 IDR |
| 2019-05-20 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.