Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 428.00 | 428.00 | 408.00 | 410.00 | 351.68 | 52,250,000 |
| 2023-10-27 | 422.00 | 428.00 | 420.00 | 422.00 | 361.97 | 7,334,200 |
| 2023-10-26 | 436.00 | 440.00 | 420.00 | 422.00 | 361.97 | 20,450,800 |
| 2023-10-25 | 420.00 | 438.00 | 418.00 | 438.00 | 375.70 | 29,936,300 |
| 2023-10-24 | 406.00 | 420.00 | 400.00 | 418.00 | 358.54 | 14,883,400 |
| 2023-10-23 | 410.00 | 416.00 | 404.00 | 406.00 | 348.25 | 13,087,900 |
| 2023-10-20 | 416.00 | 422.00 | 408.00 | 410.00 | 351.68 | 16,882,100 |
| 2023-10-19 | 424.00 | 426.00 | 416.00 | 418.00 | 358.54 | 23,989,100 |
| 2023-10-18 | 434.00 | 436.00 | 424.00 | 424.00 | 363.69 | 20,729,800 |
| 2023-10-17 | 434.00 | 438.00 | 430.00 | 434.00 | 372.27 | 10,333,600 |
| 2023-10-16 | 442.00 | 446.00 | 432.00 | 434.00 | 372.27 | 18,438,800 |
| 2023-10-13 | 440.00 | 446.00 | 440.00 | 440.00 | 377.41 | 14,039,000 |
| 2023-10-12 | 450.00 | 450.00 | 440.00 | 440.00 | 377.41 | 15,616,500 |
| 2023-10-11 | 442.00 | 450.00 | 440.00 | 450.00 | 385.99 | 26,505,500 |
| 2023-10-10 | 430.00 | 446.00 | 426.00 | 442.00 | 379.13 | 31,877,500 |
| 2023-10-09 | 430.00 | 438.00 | 426.00 | 430.00 | 368.83 | 16,735,100 |
| 2023-10-06 | 434.00 | 434.00 | 426.00 | 432.00 | 370.55 | 17,164,100 |
| 2023-10-05 | 426.00 | 436.00 | 414.00 | 434.00 | 372.27 | 47,749,300 |
| 2023-10-04 | 430.00 | 432.00 | 414.00 | 416.00 | 356.83 | 83,557,300 |
| 2023-10-03 | 444.00 | 444.00 | 424.00 | 432.00 | 370.55 | 76,545,300 |
| 2023-10-02 | 452.00 | 454.00 | 436.00 | 444.00 | 380.84 | 56,799,600 |
| 2023-09-29 | 454.00 | 454.00 | 442.00 | 452.00 | 387.71 | 20,634,300 |
| 2023-09-27 | 440.00 | 450.00 | 440.00 | 444.00 | 380.84 | 32,141,200 |
| 2023-09-26 | 458.00 | 458.00 | 440.00 | 440.00 | 377.41 | 75,843,800 |
| 2023-09-25 | 464.00 | 464.00 | 452.00 | 458.00 | 392.85 | 34,326,800 |
| 2023-09-22 | 462.00 | 466.00 | 462.00 | 464.00 | 398.00 | 12,095,800 |
| 2023-09-21 | 462.00 | 470.00 | 462.00 | 462.00 | 396.28 | 25,030,300 |
| 2023-09-20 | 466.00 | 468.00 | 462.00 | 462.00 | 396.28 | 23,173,600 |
| 2023-09-19 | 468.00 | 470.00 | 462.00 | 464.00 | 398.00 | 45,729,600 |
| 2023-09-18 | 476.00 | 478.00 | 460.00 | 466.00 | 399.71 | 95,370,600 |
| 2023-09-15 | 482.00 | 484.00 | 474.00 | 476.00 | 408.29 | 39,372,800 |
| 2023-09-14 | 490.00 | 490.00 | 478.00 | 480.00 | 411.72 | 31,570,700 |
| 2023-09-13 | 488.00 | 494.00 | 482.00 | 488.00 | 418.58 | 54,347,800 |
| 2023-09-12 | 474.00 | 488.00 | 474.00 | 488.00 | 418.58 | 79,255,700 |
| 2023-09-11 | 478.00 | 480.00 | 472.00 | 474.00 | 406.58 | 26,076,900 |
| 2023-09-08 | 478.00 | 482.00 | 472.00 | 474.00 | 406.58 | 46,672,400 |
| 2023-09-07 | 484.00 | 484.00 | 478.00 | 478.00 | 410.01 | 31,770,000 |
| 2023-09-06 | 488.00 | 488.00 | 480.00 | 484.00 | 415.15 | 28,751,600 |
| 2023-09-05 | 492.00 | 492.00 | 480.00 | 488.00 | 418.58 | 22,284,700 |
| 2023-09-04 | 482.00 | 486.00 | 478.00 | 486.00 | 416.87 | 36,944,900 |
| 2023-09-01 | 486.00 | 490.00 | 478.00 | 482.00 | 413.44 | 53,327,000 |
| 2023-08-31 | 488.00 | 492.00 | 482.00 | 486.00 | 416.87 | 55,714,100 |
| 2023-08-30 | 482.00 | 488.00 | 480.00 | 488.00 | 418.58 | 45,965,100 |
| 2023-08-29 | 484.00 | 486.00 | 478.00 | 480.00 | 411.72 | 35,778,700 |
| 2023-08-28 | 490.00 | 498.00 | 480.00 | 482.00 | 413.44 | 88,341,600 |
| 2023-08-25 | 494.00 | 498.00 | 490.00 | 490.00 | 420.30 | 43,938,900 |
| 2023-08-24 | 494.00 | 505.00 | 494.00 | 494.00 | 423.73 | 52,496,300 |
| 2023-08-23 | 500.00 | 505.00 | 492.00 | 494.00 | 423.73 | 44,127,700 |
| 2023-08-22 | 496.00 | 505.00 | 492.00 | 500.00 | 428.88 | 40,665,900 |
| 2023-08-21 | 505.00 | 510.00 | 492.00 | 496.00 | 425.45 | 87,834,000 |
| 2023-08-18 | 530.00 | 530.00 | 500.00 | 505.00 | 433.17 | 66,096,900 |
| 2023-08-16 | 500.00 | 520.00 | 500.00 | 515.00 | 441.74 | 73,957,700 |
| 2023-08-15 | 500.00 | 510.00 | 498.00 | 500.00 | 428.88 | 34,111,500 |
| 2023-08-14 | 500.00 | 505.00 | 494.00 | 498.00 | 427.16 | 28,621,300 |
| 2023-08-11 | 496.00 | 505.00 | 496.00 | 500.00 | 428.88 | 30,570,000 |
| 2023-08-10 | 496.00 | 505.00 | 494.00 | 494.00 | 423.73 | 35,046,100 |
| 2023-08-09 | 510.00 | 520.00 | 496.00 | 496.00 | 425.45 | 67,942,400 |
| 2023-08-08 | 540.00 | 545.00 | 500.00 | 510.00 | 437.46 | 137,027,600 |
| 2023-08-07 | 520.00 | 545.00 | 520.00 | 540.00 | 463.19 | 119,617,500 |
| 2023-08-04 | 520.00 | 530.00 | 510.00 | 520.00 | 446.03 | 85,145,400 |
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.