Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 404.00 | 422.00 | 404.00 | 416.00 | 373.00 | 36,179,200 |
| 2024-08-06 | 404.00 | 408.00 | 396.00 | 402.00 | 360.45 | 16,441,200 |
| 2024-08-05 | 418.00 | 420.00 | 390.00 | 400.00 | 358.66 | 41,744,800 |
| 2024-08-02 | 418.00 | 424.00 | 412.00 | 418.00 | 374.80 | 21,789,100 |
| 2024-08-01 | 426.00 | 430.00 | 418.00 | 418.00 | 374.80 | 22,796,400 |
| 2024-07-31 | 416.00 | 430.00 | 414.00 | 426.00 | 381.97 | 46,701,900 |
| 2024-07-30 | 412.00 | 420.00 | 408.00 | 416.00 | 373.00 | 22,261,500 |
| 2024-07-29 | 418.00 | 420.00 | 404.00 | 412.00 | 369.42 | 32,172,000 |
| 2024-07-26 | 400.00 | 412.00 | 400.00 | 408.00 | 365.83 | 8,797,200 |
| 2024-07-25 | 420.00 | 420.00 | 398.00 | 402.00 | 360.45 | 26,342,200 |
| 2024-07-24 | 416.00 | 426.00 | 412.00 | 420.00 | 376.59 | 53,902,200 |
| 2024-07-23 | 390.00 | 414.00 | 388.00 | 414.00 | 371.21 | 61,057,900 |
| 2024-07-22 | 388.00 | 390.00 | 386.00 | 390.00 | 349.69 | 8,146,000 |
| 2024-07-19 | 394.00 | 394.00 | 386.00 | 386.00 | 346.10 | 6,779,900 |
| 2024-07-18 | 394.00 | 396.00 | 390.00 | 392.00 | 351.48 | 11,229,500 |
| 2024-07-17 | 382.00 | 398.00 | 382.00 | 394.00 | 353.28 | 26,970,200 |
| 2024-07-16 | 382.00 | 390.00 | 378.00 | 382.00 | 342.52 | 23,704,300 |
| 2024-07-15 | 388.00 | 390.00 | 382.00 | 382.00 | 342.52 | 7,824,200 |
| 2024-07-12 | 382.00 | 390.00 | 380.00 | 386.00 | 346.10 | 16,036,900 |
| 2024-07-11 | 388.00 | 388.00 | 380.00 | 380.00 | 340.72 | 9,312,000 |
| 2024-07-10 | 382.00 | 390.00 | 380.00 | 386.00 | 346.10 | 18,985,500 |
| 2024-07-09 | 382.00 | 386.00 | 380.00 | 382.00 | 342.52 | 13,348,400 |
| 2024-07-08 | 380.00 | 386.00 | 378.00 | 384.00 | 344.31 | 16,261,700 |
| 2024-07-05 | 378.00 | 382.00 | 378.00 | 382.00 | 342.52 | 11,055,800 |
| 2024-07-04 | 378.00 | 384.00 | 376.00 | 378.00 | 338.93 | 21,207,500 |
| 2024-07-03 | 374.00 | 380.00 | 374.00 | 378.00 | 338.93 | 8,027,400 |
| 2024-07-02 | 378.00 | 382.00 | 374.00 | 374.00 | 335.34 | 12,975,900 |
| 2024-07-01 | 382.00 | 382.00 | 376.00 | 378.00 | 338.93 | 18,597,500 |
| 2024-06-28 | 402.00 | 402.00 | 370.00 | 378.00 | 338.93 | 30,793,200 |
| 2024-06-27 | 388.00 | 392.00 | 386.00 | 392.00 | 336.24 | 10,989,300 |
| 2024-06-26 | 388.00 | 392.00 | 386.00 | 386.00 | 331.09 | 7,488,700 |
| 2024-06-25 | 390.00 | 392.00 | 386.00 | 386.00 | 331.09 | 4,187,900 |
| 2024-06-24 | 392.00 | 398.00 | 388.00 | 388.00 | 332.81 | 10,196,400 |
| 2024-06-21 | 382.00 | 398.00 | 380.00 | 392.00 | 336.24 | 13,649,600 |
| 2024-06-20 | 372.00 | 384.00 | 372.00 | 380.00 | 325.95 | 8,736,300 |
| 2024-06-19 | 380.00 | 386.00 | 370.00 | 372.00 | 319.09 | 14,362,800 |
| 2024-06-14 | 404.00 | 404.00 | 378.00 | 380.00 | 325.95 | 35,418,000 |
| 2024-06-13 | 404.00 | 408.00 | 402.00 | 402.00 | 344.82 | 8,553,600 |
| 2024-06-12 | 412.00 | 412.00 | 402.00 | 404.00 | 346.53 | 6,806,500 |
| 2024-06-11 | 412.00 | 418.00 | 408.00 | 410.00 | 351.68 | 6,827,200 |
| 2024-06-10 | 414.00 | 414.00 | 404.00 | 410.00 | 351.68 | 7,787,600 |
| 2024-06-07 | 416.00 | 424.00 | 412.00 | 412.00 | 353.40 | 16,076,900 |
| 2024-06-06 | 402.00 | 420.00 | 400.00 | 414.00 | 355.11 | 25,142,800 |
| 2024-06-05 | 408.00 | 410.00 | 400.00 | 402.00 | 344.82 | 12,600,500 |
| 2024-06-04 | 398.00 | 408.00 | 396.00 | 408.00 | 349.96 | 34,638,800 |
| 2024-06-03 | 400.00 | 402.00 | 396.00 | 398.00 | 341.39 | 9,935,100 |
| 2024-05-31 | 396.00 | 400.00 | 394.00 | 400.00 | 343.10 | 25,095,200 |
| 2024-05-30 | 404.00 | 404.00 | 394.00 | 396.00 | 339.67 | 9,583,500 |
| 2024-05-29 | 400.00 | 406.00 | 392.00 | 404.00 | 346.53 | 19,407,000 |
| 2024-05-28 | 414.00 | 414.00 | 398.00 | 400.00 | 343.10 | 11,690,600 |
| 2024-05-27 | 406.00 | 408.00 | 402.00 | 404.00 | 346.53 | 7,850,400 |
| 2024-05-22 | 406.00 | 414.00 | 402.00 | 404.00 | 346.53 | 8,046,200 |
| 2024-05-21 | 418.00 | 418.00 | 402.00 | 404.00 | 346.53 | 13,465,900 |
| 2024-05-20 | 410.00 | 420.00 | 408.00 | 416.00 | 356.83 | 11,424,200 |
| 2024-05-17 | 416.00 | 416.00 | 408.00 | 408.00 | 349.96 | 3,148,200 |
| 2024-05-16 | 406.00 | 416.00 | 406.00 | 414.00 | 355.11 | 10,587,900 |
| 2024-05-15 | 408.00 | 410.00 | 404.00 | 406.00 | 348.25 | 6,440,500 |
| 2024-05-14 | 398.00 | 414.00 | 398.00 | 408.00 | 349.96 | 15,164,800 |
| 2024-05-13 | 412.00 | 412.00 | 398.00 | 398.00 | 341.39 | 9,741,700 |
| 2024-05-08 | 420.00 | 426.00 | 410.00 | 410.00 | 351.68 | 31,565,400 |
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.