Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 515.00 | 535.00 | 510.00 | 525.00 | 450.32 | 131,804,600 |
| 2023-08-02 | 505.00 | 530.00 | 498.00 | 515.00 | 441.74 | 157,451,700 |
| 2023-08-01 | 505.00 | 505.00 | 484.00 | 505.00 | 433.17 | 173,156,700 |
| 2023-07-31 | 488.00 | 515.00 | 486.00 | 500.00 | 428.88 | 338,992,600 |
| 2023-07-28 | 480.00 | 488.00 | 478.00 | 484.00 | 415.15 | 51,687,700 |
| 2023-07-27 | 478.00 | 484.00 | 476.00 | 478.00 | 410.01 | 18,947,800 |
| 2023-07-26 | 478.00 | 482.00 | 476.00 | 478.00 | 410.01 | 23,983,900 |
| 2023-07-25 | 488.00 | 490.00 | 476.00 | 478.00 | 410.01 | 51,796,900 |
| 2023-07-24 | 480.00 | 488.00 | 478.00 | 486.00 | 416.87 | 42,810,200 |
| 2023-07-21 | 474.00 | 482.00 | 474.00 | 480.00 | 411.72 | 29,702,500 |
| 2023-07-20 | 474.00 | 478.00 | 472.00 | 474.00 | 406.58 | 28,002,000 |
| 2023-07-18 | 484.00 | 484.00 | 472.00 | 474.00 | 406.58 | 50,509,500 |
| 2023-07-17 | 480.00 | 490.00 | 478.00 | 480.00 | 411.72 | 58,232,000 |
| 2023-07-14 | 476.00 | 486.00 | 474.00 | 478.00 | 410.01 | 52,934,400 |
| 2023-07-13 | 482.00 | 484.00 | 474.00 | 476.00 | 408.29 | 60,929,900 |
| 2023-07-12 | 486.00 | 486.00 | 478.00 | 480.00 | 411.72 | 36,069,100 |
| 2023-07-11 | 478.00 | 488.00 | 476.00 | 484.00 | 415.15 | 89,347,100 |
| 2023-07-10 | 500.00 | 505.00 | 488.00 | 492.00 | 405.72 | 124,156,800 |
| 2023-07-07 | 480.00 | 505.00 | 478.00 | 500.00 | 412.32 | 176,923,600 |
| 2023-07-06 | 482.00 | 484.00 | 476.00 | 480.00 | 395.82 | 55,933,500 |
| 2023-07-05 | 476.00 | 482.00 | 474.00 | 482.00 | 397.47 | 52,841,400 |
| 2023-07-04 | 480.00 | 482.00 | 472.00 | 474.00 | 390.87 | 49,574,700 |
| 2023-07-03 | 480.00 | 482.00 | 474.00 | 478.00 | 394.17 | 19,440,700 |
| 2023-06-27 | 478.00 | 480.00 | 474.00 | 476.00 | 392.52 | 24,184,600 |
| 2023-06-26 | 480.00 | 484.00 | 474.00 | 476.00 | 392.52 | 22,414,300 |
| 2023-06-23 | 482.00 | 486.00 | 478.00 | 480.00 | 395.82 | 17,529,700 |
| 2023-06-22 | 476.00 | 486.00 | 474.00 | 482.00 | 397.47 | 50,861,400 |
| 2023-06-21 | 474.00 | 480.00 | 472.00 | 476.00 | 392.52 | 60,532,500 |
| 2023-06-20 | 482.00 | 482.00 | 470.00 | 472.00 | 389.23 | 66,977,800 |
| 2023-06-19 | 486.00 | 486.00 | 480.00 | 482.00 | 397.47 | 31,940,300 |
| 2023-06-16 | 488.00 | 490.00 | 480.00 | 486.00 | 400.77 | 33,747,800 |
| 2023-06-15 | 484.00 | 488.00 | 474.00 | 488.00 | 402.42 | 61,066,700 |
| 2023-06-14 | 490.00 | 494.00 | 478.00 | 484.00 | 399.12 | 69,645,400 |
| 2023-06-13 | 505.00 | 505.00 | 490.00 | 492.00 | 405.72 | 31,138,200 |
| 2023-06-12 | 510.00 | 510.00 | 500.00 | 505.00 | 416.44 | 10,074,900 |
| 2023-06-09 | 505.00 | 510.00 | 498.00 | 510.00 | 420.56 | 30,420,500 |
| 2023-06-08 | 496.00 | 510.00 | 494.00 | 505.00 | 416.44 | 40,307,900 |
| 2023-06-07 | 478.00 | 505.00 | 450.00 | 496.00 | 409.02 | 114,027,500 |
| 2023-06-06 | 486.00 | 490.00 | 474.00 | 478.00 | 394.17 | 57,344,900 |
| 2023-06-05 | 486.00 | 488.00 | 480.00 | 486.00 | 400.77 | 32,987,900 |
| 2023-05-31 | 494.00 | 498.00 | 474.00 | 484.00 | 399.12 | 65,885,900 |
| 2023-05-30 | 496.00 | 505.00 | 492.00 | 494.00 | 407.37 | 22,853,300 |
| 2023-05-29 | 500.00 | 510.00 | 490.00 | 494.00 | 407.37 | 33,498,200 |
| 2023-05-26 | 505.00 | 510.00 | 498.00 | 505.00 | 416.44 | 18,319,500 |
| 2023-05-25 | 490.00 | 510.00 | 488.00 | 505.00 | 416.44 | 51,634,900 |
| 2023-05-24 | 500.00 | 500.00 | 490.00 | 490.00 | 404.07 | 29,591,500 |
| 2023-05-23 | 510.00 | 520.00 | 498.00 | 500.00 | 412.32 | 23,317,500 |
| 2023-05-22 | 515.00 | 520.00 | 500.00 | 510.00 | 420.56 | 52,501,200 |
| 2023-05-19 | 500.00 | 520.00 | 496.00 | 515.00 | 424.68 | 95,157,800 |
| 2023-05-17 | 486.00 | 500.00 | 484.00 | 498.00 | 410.67 | 71,513,500 |
| 2023-05-16 | 494.00 | 505.00 | 476.00 | 486.00 | 400.77 | 85,699,400 |
| 2023-05-15 | 494.00 | 505.00 | 484.00 | 494.00 | 407.37 | 38,306,400 |
| 2023-05-12 | 486.00 | 505.00 | 484.00 | 496.00 | 409.02 | 62,772,800 |
| 2023-05-11 | 486.00 | 496.00 | 476.00 | 488.00 | 402.42 | 53,705,000 |
| 2023-05-10 | 484.00 | 494.00 | 474.00 | 484.00 | 399.12 | 65,552,800 |
| 2023-05-09 | 450.00 | 484.00 | 450.00 | 484.00 | 399.12 | 120,186,400 |
| 2023-05-08 | 456.00 | 460.00 | 432.00 | 448.00 | 369.43 | 61,220,000 |
| 2023-05-05 | 486.00 | 486.00 | 452.00 | 456.00 | 376.03 | 96,291,200 |
| 2023-05-04 | 480.00 | 488.00 | 476.00 | 486.00 | 400.77 | 22,678,900 |
| 2023-05-03 | 482.00 | 486.00 | 474.00 | 480.00 | 395.82 | 27,025,000 |
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.