Erajaya Swasembada Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	496.00	496.00	482.00	482.00	397.47	32,798,600
2023-04-28	505.00	505.00	488.00	496.00	409.02	27,567,600
2023-04-27	505.00	505.00	492.00	494.00	407.37	26,573,300
2023-04-26	490.00	505.00	486.00	505.00	416.44	38,916,100
2023-04-18	520.00	520.00	490.00	490.00	404.07	65,688,400
2023-04-17	510.00	515.00	500.00	510.00	420.56	19,534,700
2023-04-14	535.00	535.00	500.00	510.00	420.56	53,372,500
2023-04-13	535.00	540.00	510.00	530.00	437.05	70,477,100
2023-04-12	530.00	540.00	525.00	535.00	441.18	24,762,000
2023-04-11	550.00	550.00	525.00	525.00	432.93	36,453,200
2023-04-10	545.00	555.00	540.00	550.00	453.55	28,156,100
2023-04-06	510.00	560.00	505.00	545.00	449.42	153,282,800
2023-04-05	505.00	520.00	500.00	510.00	420.56	45,930,400
2023-04-04	520.00	520.00	498.00	500.00	412.32	40,827,100
2023-04-03	525.00	535.00	515.00	520.00	428.81	44,073,600
2023-03-31	530.00	535.00	515.00	520.00	428.81	23,347,600
2023-03-30	515.00	530.00	510.00	525.00	432.93	31,261,500
2023-03-29	520.00	525.00	510.00	515.00	424.68	25,091,400
2023-03-28	535.00	535.00	510.00	515.00	424.68	45,772,300
2023-03-27	520.00	530.00	510.00	520.00	428.81	34,739,500
2023-03-24	510.00	530.00	492.00	520.00	428.81	78,062,700
2023-03-21	488.00	510.00	488.00	505.00	416.44	43,789,300
2023-03-20	494.00	494.00	484.00	488.00	402.42	23,650,200
2023-03-17	468.00	494.00	460.00	494.00	407.37	41,283,400
2023-03-16	480.00	484.00	458.00	462.00	380.98	51,961,700
2023-03-15	494.00	496.00	478.00	482.00	397.47	48,107,900
2023-03-14	515.00	515.00	484.00	484.00	399.12	113,972,900
2023-03-13	505.00	515.00	492.00	515.00	424.68	19,590,000
2023-03-10	520.00	520.00	500.00	515.00	424.68	21,008,000
2023-03-09	505.00	525.00	505.00	520.00	428.81	30,588,700
2023-03-08	510.00	510.00	484.00	505.00	416.44	44,647,200
2023-03-07	520.00	520.00	505.00	510.00	420.56	33,990,700
2023-03-06	525.00	525.00	510.00	520.00	428.81	15,080,200
2023-03-03	510.00	525.00	505.00	515.00	424.68	57,601,900
2023-03-02	525.00	535.00	505.00	510.00	420.56	97,066,600
2023-03-01	515.00	530.00	510.00	525.00	432.93	57,013,700
2023-02-28	555.00	555.00	510.00	515.00	424.68	55,938,600
2023-02-27	545.00	545.00	520.00	530.00	437.05	35,691,400
2023-02-24	550.00	555.00	540.00	540.00	445.30	58,107,300
2023-02-23	550.00	555.00	540.00	550.00	453.55	24,427,500
2023-02-22	550.00	550.00	535.00	550.00	453.55	34,143,300
2023-02-21	540.00	560.00	535.00	550.00	453.55	61,238,700
2023-02-20	550.00	550.00	530.00	540.00	445.30	72,943,100
2023-02-17	560.00	565.00	540.00	550.00	453.55	82,064,200
2023-02-16	520.00	580.00	510.00	560.00	461.79	277,099,800
2023-02-15	520.00	525.00	510.00	520.00	428.81	47,522,700
2023-02-14	505.00	525.00	498.00	520.00	428.81	95,737,600
2023-02-13	492.00	505.00	484.00	500.00	412.32	80,219,900
2023-02-10	505.00	505.00	480.00	492.00	405.72	67,797,400
2023-02-09	505.00	520.00	500.00	505.00	416.44	68,834,900
2023-02-08	500.00	510.00	496.00	505.00	416.44	38,248,000
2023-02-07	496.00	515.00	490.00	500.00	412.32	105,138,100
2023-02-06	492.00	505.00	488.00	496.00	409.02	134,089,000
2023-02-03	476.00	500.00	476.00	498.00	410.67	112,187,100
2023-02-02	490.00	498.00	460.00	476.00	392.52	311,994,000
2023-02-01	420.00	472.00	418.00	470.00	387.58	307,169,800
2023-01-31	414.00	422.00	414.00	420.00	346.34	41,725,700
2023-01-30	416.00	430.00	410.00	414.00	341.40	55,929,600
2023-01-27	420.00	424.00	412.00	414.00	341.40	29,956,700
2023-01-26	414.00	424.00	408.00	420.00	346.34	29,908,800

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.