Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 410.00 | 420.00 | 408.00 | 418.00 | 358.54 | 15,284,800 |
| 2024-05-06 | 400.00 | 408.00 | 398.00 | 408.00 | 349.96 | 9,711,200 |
| 2024-05-03 | 398.00 | 402.00 | 396.00 | 398.00 | 341.39 | 2,924,300 |
| 2024-05-02 | 404.00 | 406.00 | 394.00 | 396.00 | 339.67 | 9,806,500 |
| 2024-04-30 | 408.00 | 408.00 | 396.00 | 404.00 | 346.53 | 13,233,800 |
| 2024-04-29 | 404.00 | 408.00 | 388.00 | 408.00 | 349.96 | 14,533,000 |
| 2024-04-26 | 408.00 | 410.00 | 388.00 | 394.00 | 337.96 | 13,727,800 |
| 2024-04-25 | 410.00 | 412.00 | 402.00 | 410.00 | 351.68 | 5,092,500 |
| 2024-04-24 | 402.00 | 410.00 | 400.00 | 410.00 | 351.68 | 9,343,200 |
| 2024-04-23 | 400.00 | 410.00 | 400.00 | 402.00 | 344.82 | 10,668,300 |
| 2024-04-22 | 388.00 | 404.00 | 388.00 | 400.00 | 343.10 | 32,864,900 |
| 2024-04-19 | 416.00 | 420.00 | 388.00 | 388.00 | 332.81 | 65,323,100 |
| 2024-04-18 | 412.00 | 420.00 | 410.00 | 416.00 | 356.83 | 24,501,400 |
| 2024-04-17 | 430.00 | 432.00 | 410.00 | 412.00 | 353.40 | 33,775,700 |
| 2024-04-16 | 444.00 | 444.00 | 408.00 | 430.00 | 368.83 | 60,632,300 |
| 2024-04-05 | 444.00 | 448.00 | 444.00 | 448.00 | 384.27 | 15,572,200 |
| 2024-04-04 | 444.00 | 448.00 | 440.00 | 446.00 | 382.56 | 10,919,700 |
| 2024-04-03 | 440.00 | 444.00 | 434.00 | 440.00 | 377.41 | 29,465,300 |
| 2024-04-02 | 442.00 | 450.00 | 434.00 | 440.00 | 377.41 | 25,246,200 |
| 2024-04-01 | 430.00 | 448.00 | 424.00 | 442.00 | 379.13 | 73,260,200 |
| 2024-03-28 | 432.00 | 434.00 | 424.00 | 430.00 | 368.83 | 14,948,100 |
| 2024-03-27 | 424.00 | 432.00 | 420.00 | 430.00 | 368.83 | 15,441,500 |
| 2024-03-26 | 428.00 | 428.00 | 420.00 | 424.00 | 363.69 | 8,797,000 |
| 2024-03-25 | 424.00 | 424.00 | 418.00 | 422.00 | 361.97 | 9,213,700 |
| 2024-03-22 | 426.00 | 430.00 | 414.00 | 420.00 | 360.26 | 24,083,400 |
| 2024-03-21 | 424.00 | 434.00 | 418.00 | 424.00 | 363.69 | 36,672,300 |
| 2024-03-20 | 428.00 | 428.00 | 416.00 | 418.00 | 358.54 | 24,237,700 |
| 2024-03-19 | 438.00 | 438.00 | 420.00 | 424.00 | 363.69 | 39,928,500 |
| 2024-03-18 | 416.00 | 436.00 | 416.00 | 434.00 | 372.27 | 43,095,800 |
| 2024-03-15 | 422.00 | 426.00 | 414.00 | 414.00 | 355.11 | 35,053,000 |
| 2024-03-14 | 410.00 | 424.00 | 410.00 | 422.00 | 361.97 | 30,315,800 |
| 2024-03-13 | 420.00 | 426.00 | 404.00 | 410.00 | 351.68 | 59,500,100 |
| 2024-03-08 | 424.00 | 430.00 | 414.00 | 416.00 | 356.83 | 35,009,800 |
| 2024-03-07 | 410.00 | 432.00 | 410.00 | 424.00 | 363.69 | 81,105,700 |
| 2024-03-06 | 466.00 | 468.00 | 410.00 | 414.00 | 355.11 | 181,402,400 |
| 2024-03-05 | 484.00 | 484.00 | 464.00 | 466.00 | 399.71 | 20,141,100 |
| 2024-03-04 | 456.00 | 474.00 | 454.00 | 474.00 | 406.58 | 27,288,500 |
| 2024-03-01 | 474.00 | 480.00 | 456.00 | 456.00 | 391.14 | 31,410,500 |
| 2024-02-29 | 482.00 | 484.00 | 474.00 | 474.00 | 406.58 | 21,874,600 |
| 2024-02-28 | 476.00 | 486.00 | 476.00 | 480.00 | 411.72 | 47,241,200 |
| 2024-02-27 | 474.00 | 484.00 | 470.00 | 476.00 | 408.29 | 22,161,900 |
| 2024-02-26 | 474.00 | 484.00 | 470.00 | 474.00 | 406.58 | 82,926,000 |
| 2024-02-23 | 462.00 | 476.00 | 454.00 | 474.00 | 406.58 | 35,882,900 |
| 2024-02-22 | 464.00 | 470.00 | 460.00 | 462.00 | 396.28 | 12,463,200 |
| 2024-02-21 | 452.00 | 472.00 | 450.00 | 462.00 | 396.28 | 68,968,900 |
| 2024-02-20 | 440.00 | 464.00 | 436.00 | 450.00 | 385.99 | 60,487,100 |
| 2024-02-19 | 442.00 | 444.00 | 440.00 | 440.00 | 377.41 | 9,440,000 |
| 2024-02-16 | 452.00 | 456.00 | 442.00 | 442.00 | 379.13 | 17,589,700 |
| 2024-02-15 | 450.00 | 456.00 | 446.00 | 452.00 | 387.71 | 18,212,500 |
| 2024-02-13 | 458.00 | 460.00 | 446.00 | 450.00 | 385.99 | 15,763,400 |
| 2024-02-12 | 458.00 | 462.00 | 444.00 | 458.00 | 392.85 | 43,663,700 |
| 2024-02-07 | 456.00 | 464.00 | 452.00 | 458.00 | 392.85 | 45,695,000 |
| 2024-02-06 | 428.00 | 462.00 | 428.00 | 454.00 | 389.42 | 206,307,000 |
| 2024-02-05 | 442.00 | 442.00 | 422.00 | 428.00 | 367.12 | 26,554,900 |
| 2024-02-02 | 410.00 | 434.00 | 408.00 | 432.00 | 370.55 | 73,828,700 |
| 2024-02-01 | 412.00 | 412.00 | 404.00 | 408.00 | 349.96 | 10,059,800 |
| 2024-01-31 | 414.00 | 418.00 | 410.00 | 410.00 | 351.68 | 20,357,500 |
| 2024-01-30 | 416.00 | 420.00 | 412.00 | 414.00 | 355.11 | 13,481,800 |
| 2024-01-29 | 412.00 | 420.00 | 412.00 | 414.00 | 355.11 | 12,941,400 |
| 2024-01-26 | 414.00 | 416.00 | 410.00 | 414.00 | 355.11 | 28,594,900 |
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.