Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 420.00 | 424.00 | 412.00 | 412.00 | 353.40 | 27,390,600 |
| 2024-01-24 | 424.00 | 426.00 | 418.00 | 420.00 | 360.26 | 27,476,600 |
| 2024-01-23 | 426.00 | 430.00 | 422.00 | 424.00 | 363.69 | 15,210,700 |
| 2024-01-22 | 422.00 | 428.00 | 416.00 | 426.00 | 365.40 | 15,907,700 |
| 2024-01-19 | 436.00 | 442.00 | 420.00 | 422.00 | 361.97 | 38,588,800 |
| 2024-01-18 | 414.00 | 438.00 | 402.00 | 436.00 | 373.98 | 68,152,400 |
| 2024-01-17 | 424.00 | 426.00 | 414.00 | 414.00 | 355.11 | 11,665,400 |
| 2024-01-16 | 424.00 | 426.00 | 418.00 | 422.00 | 361.97 | 10,247,900 |
| 2024-01-15 | 420.00 | 424.00 | 416.00 | 424.00 | 363.69 | 11,426,700 |
| 2024-01-12 | 426.00 | 428.00 | 418.00 | 420.00 | 360.26 | 23,151,500 |
| 2024-01-11 | 426.00 | 430.00 | 422.00 | 426.00 | 365.40 | 13,640,300 |
| 2024-01-10 | 412.00 | 428.00 | 412.00 | 426.00 | 365.40 | 28,368,200 |
| 2024-01-09 | 418.00 | 422.00 | 408.00 | 416.00 | 356.83 | 27,012,100 |
| 2024-01-08 | 422.00 | 422.00 | 412.00 | 420.00 | 360.26 | 19,923,100 |
| 2024-01-05 | 434.00 | 434.00 | 420.00 | 422.00 | 361.97 | 10,100,800 |
| 2024-01-04 | 414.00 | 432.00 | 414.00 | 424.00 | 363.69 | 35,928,100 |
| 2024-01-03 | 424.00 | 428.00 | 414.00 | 416.00 | 356.83 | 18,524,000 |
| 2024-01-02 | 426.00 | 432.00 | 418.00 | 424.00 | 363.69 | 39,396,900 |
| 2023-12-29 | 414.00 | 426.00 | 408.00 | 426.00 | 365.40 | 83,242,500 |
| 2023-12-28 | 416.00 | 426.00 | 410.00 | 414.00 | 355.11 | 18,474,800 |
| 2023-12-27 | 404.00 | 420.00 | 402.00 | 416.00 | 356.83 | 60,908,100 |
| 2023-12-22 | 418.00 | 424.00 | 404.00 | 404.00 | 346.53 | 64,365,100 |
| 2023-12-21 | 398.00 | 424.00 | 396.00 | 420.00 | 360.26 | 65,543,500 |
| 2023-12-20 | 410.00 | 416.00 | 400.00 | 402.00 | 344.82 | 42,053,600 |
| 2023-12-19 | 390.00 | 416.00 | 378.00 | 410.00 | 351.68 | 211,214,800 |
| 2023-12-18 | 354.00 | 394.00 | 354.00 | 394.00 | 337.96 | 118,675,800 |
| 2023-12-15 | 356.00 | 360.00 | 348.00 | 354.00 | 303.65 | 26,736,800 |
| 2023-12-14 | 342.00 | 360.00 | 340.00 | 356.00 | 305.36 | 32,663,200 |
| 2023-12-13 | 348.00 | 348.00 | 332.00 | 340.00 | 291.64 | 22,544,900 |
| 2023-12-12 | 342.00 | 358.00 | 334.00 | 340.00 | 291.64 | 35,683,800 |
| 2023-12-11 | 362.00 | 366.00 | 340.00 | 340.00 | 291.64 | 34,834,900 |
| 2023-12-08 | 366.00 | 368.00 | 358.00 | 362.00 | 310.51 | 12,706,500 |
| 2023-12-07 | 370.00 | 374.00 | 362.00 | 364.00 | 312.22 | 12,743,000 |
| 2023-12-06 | 378.00 | 380.00 | 368.00 | 370.00 | 317.37 | 26,392,700 |
| 2023-12-05 | 384.00 | 386.00 | 372.00 | 378.00 | 324.23 | 35,750,800 |
| 2023-12-04 | 382.00 | 386.00 | 372.00 | 374.00 | 320.80 | 44,161,900 |
| 2023-12-01 | 360.00 | 388.00 | 356.00 | 380.00 | 325.95 | 71,865,800 |
| 2023-11-30 | 362.00 | 364.00 | 356.00 | 358.00 | 307.08 | 12,931,100 |
| 2023-11-29 | 354.00 | 362.00 | 354.00 | 362.00 | 310.51 | 14,981,700 |
| 2023-11-28 | 368.00 | 368.00 | 352.00 | 354.00 | 303.65 | 38,428,800 |
| 2023-11-27 | 362.00 | 368.00 | 360.00 | 362.00 | 310.51 | 22,205,900 |
| 2023-11-24 | 362.00 | 368.00 | 358.00 | 362.00 | 310.51 | 25,734,100 |
| 2023-11-23 | 356.00 | 362.00 | 350.00 | 362.00 | 310.51 | 24,415,400 |
| 2023-11-22 | 352.00 | 362.00 | 350.00 | 354.00 | 303.65 | 53,209,000 |
| 2023-11-21 | 344.00 | 350.00 | 338.00 | 350.00 | 300.21 | 44,232,900 |
| 2023-11-20 | 338.00 | 342.00 | 328.00 | 340.00 | 291.64 | 24,149,400 |
| 2023-11-17 | 338.00 | 342.00 | 334.00 | 336.00 | 288.21 | 21,218,500 |
| 2023-11-16 | 342.00 | 346.00 | 336.00 | 338.00 | 289.92 | 22,807,600 |
| 2023-11-15 | 334.00 | 348.00 | 334.00 | 340.00 | 291.64 | 59,163,700 |
| 2023-11-14 | 332.00 | 336.00 | 328.00 | 334.00 | 286.49 | 32,518,400 |
| 2023-11-13 | 336.00 | 340.00 | 332.00 | 332.00 | 284.77 | 33,395,800 |
| 2023-11-10 | 340.00 | 342.00 | 332.00 | 336.00 | 288.21 | 27,822,100 |
| 2023-11-09 | 328.00 | 342.00 | 326.00 | 340.00 | 291.64 | 46,055,100 |
| 2023-11-08 | 344.00 | 352.00 | 328.00 | 328.00 | 281.34 | 101,673,200 |
| 2023-11-07 | 358.00 | 362.00 | 342.00 | 344.00 | 295.07 | 60,971,300 |
| 2023-11-06 | 370.00 | 370.00 | 354.00 | 356.00 | 305.36 | 32,623,200 |
| 2023-11-03 | 354.00 | 366.00 | 354.00 | 362.00 | 310.51 | 55,541,300 |
| 2023-11-02 | 344.00 | 360.00 | 342.00 | 354.00 | 303.65 | 95,611,000 |
| 2023-11-01 | 394.00 | 394.00 | 342.00 | 344.00 | 295.07 | 193,647,700 |
| 2023-10-31 | 412.00 | 416.00 | 398.00 | 400.00 | 343.10 | 59,923,600 |
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.