Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 418.00 | 420.00 | 412.00 | 416.00 | 343.05 | 11,876,800 |
| 2023-01-24 | 420.00 | 422.00 | 416.00 | 418.00 | 344.70 | 7,291,400 |
| 2023-01-20 | 426.00 | 426.00 | 418.00 | 420.00 | 346.34 | 16,586,600 |
| 2023-01-19 | 416.00 | 434.00 | 412.00 | 422.00 | 347.99 | 57,789,100 |
| 2023-01-18 | 426.00 | 426.00 | 414.00 | 416.00 | 343.05 | 31,754,100 |
| 2023-01-17 | 418.00 | 424.00 | 414.00 | 424.00 | 349.64 | 38,046,300 |
| 2023-01-16 | 406.00 | 416.00 | 404.00 | 416.00 | 343.05 | 23,256,000 |
| 2023-01-13 | 416.00 | 420.00 | 404.00 | 406.00 | 334.80 | 40,425,400 |
| 2023-01-12 | 424.00 | 428.00 | 414.00 | 416.00 | 343.05 | 46,042,300 |
| 2023-01-11 | 420.00 | 430.00 | 416.00 | 424.00 | 349.64 | 95,167,700 |
| 2023-01-10 | 394.00 | 422.00 | 392.00 | 420.00 | 346.34 | 142,023,600 |
| 2023-01-09 | 392.00 | 398.00 | 388.00 | 394.00 | 324.90 | 32,544,400 |
| 2023-01-06 | 380.00 | 396.00 | 380.00 | 390.00 | 321.61 | 22,791,500 |
| 2023-01-05 | 386.00 | 388.00 | 378.00 | 378.00 | 311.71 | 24,206,800 |
| 2023-01-04 | 392.00 | 394.00 | 386.00 | 386.00 | 318.31 | 17,221,300 |
| 2023-01-03 | 388.00 | 394.00 | 388.00 | 392.00 | 323.26 | 16,687,500 |
| 2023-01-02 | 392.00 | 392.00 | 386.00 | 388.00 | 319.96 | 7,585,800 |
| 2022-12-30 | 384.00 | 392.00 | 380.00 | 392.00 | 323.26 | 20,995,100 |
| 2022-12-29 | 384.00 | 384.00 | 378.00 | 380.00 | 313.36 | 11,126,800 |
| 2022-12-28 | 390.00 | 390.00 | 378.00 | 382.00 | 315.01 | 27,285,500 |
| 2022-12-27 | 394.00 | 398.00 | 388.00 | 390.00 | 321.61 | 7,153,000 |
| 2022-12-26 | 388.00 | 394.00 | 386.00 | 394.00 | 324.90 | 8,142,100 |
| 2022-12-23 | 388.00 | 390.00 | 386.00 | 388.00 | 319.96 | 6,998,500 |
| 2022-12-22 | 390.00 | 394.00 | 384.00 | 390.00 | 321.61 | 18,331,500 |
| 2022-12-21 | 390.00 | 394.00 | 384.00 | 388.00 | 319.96 | 15,726,500 |
| 2022-12-20 | 398.00 | 402.00 | 390.00 | 390.00 | 321.61 | 11,815,600 |
| 2022-12-19 | 396.00 | 402.00 | 394.00 | 398.00 | 328.20 | 10,961,800 |
| 2022-12-16 | 396.00 | 398.00 | 394.00 | 398.00 | 328.20 | 7,659,900 |
| 2022-12-15 | 404.00 | 404.00 | 396.00 | 396.00 | 326.55 | 21,285,300 |
| 2022-12-14 | 404.00 | 404.00 | 400.00 | 404.00 | 333.15 | 11,795,200 |
| 2022-12-13 | 410.00 | 410.00 | 400.00 | 400.00 | 329.85 | 28,680,300 |
| 2022-12-12 | 398.00 | 410.00 | 394.00 | 410.00 | 338.10 | 30,680,100 |
| 2022-12-09 | 398.00 | 404.00 | 396.00 | 398.00 | 328.20 | 37,600,600 |
| 2022-12-08 | 386.00 | 398.00 | 382.00 | 398.00 | 328.20 | 24,434,400 |
| 2022-12-07 | 384.00 | 392.00 | 376.00 | 386.00 | 318.31 | 57,750,900 |
| 2022-12-06 | 390.00 | 390.00 | 380.00 | 384.00 | 316.66 | 26,794,800 |
| 2022-12-05 | 396.00 | 404.00 | 390.00 | 390.00 | 321.61 | 27,480,300 |
| 2022-12-02 | 406.00 | 408.00 | 396.00 | 400.00 | 329.85 | 26,878,200 |
| 2022-12-01 | 406.00 | 408.00 | 400.00 | 406.00 | 334.80 | 22,572,500 |
| 2022-11-30 | 414.00 | 414.00 | 402.00 | 406.00 | 334.80 | 30,478,700 |
| 2022-11-29 | 410.00 | 414.00 | 406.00 | 412.00 | 339.75 | 28,152,800 |
| 2022-11-28 | 406.00 | 416.00 | 404.00 | 408.00 | 336.45 | 39,382,600 |
| 2022-11-25 | 400.00 | 404.00 | 398.00 | 404.00 | 333.15 | 20,198,500 |
| 2022-11-24 | 400.00 | 402.00 | 398.00 | 400.00 | 329.85 | 10,340,300 |
| 2022-11-23 | 402.00 | 404.00 | 398.00 | 398.00 | 328.20 | 16,401,500 |
| 2022-11-22 | 406.00 | 408.00 | 400.00 | 400.00 | 329.85 | 16,618,500 |
| 2022-11-21 | 408.00 | 408.00 | 404.00 | 406.00 | 334.80 | 6,780,800 |
| 2022-11-18 | 406.00 | 408.00 | 402.00 | 408.00 | 336.45 | 19,627,600 |
| 2022-11-17 | 394.00 | 408.00 | 394.00 | 402.00 | 331.50 | 43,350,100 |
| 2022-11-16 | 400.00 | 402.00 | 392.00 | 394.00 | 324.90 | 63,855,100 |
| 2022-11-15 | 400.00 | 404.00 | 394.00 | 400.00 | 329.85 | 52,222,500 |
| 2022-11-14 | 408.00 | 410.00 | 398.00 | 400.00 | 329.85 | 34,020,200 |
| 2022-11-11 | 406.00 | 408.00 | 404.00 | 408.00 | 336.45 | 16,320,300 |
| 2022-11-10 | 406.00 | 406.00 | 400.00 | 402.00 | 331.50 | 17,113,700 |
| 2022-11-09 | 408.00 | 410.00 | 404.00 | 408.00 | 336.45 | 26,383,200 |
| 2022-11-08 | 414.00 | 416.00 | 408.00 | 408.00 | 336.45 | 19,940,400 |
| 2022-11-07 | 418.00 | 418.00 | 410.00 | 414.00 | 341.40 | 19,655,200 |
| 2022-11-04 | 416.00 | 418.00 | 410.00 | 414.00 | 341.40 | 5,534,900 |
| 2022-11-03 | 418.00 | 418.00 | 410.00 | 414.00 | 341.40 | 16,460,200 |
| 2022-11-02 | 418.00 | 424.00 | 412.00 | 418.00 | 344.70 | 18,039,100 |
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.