Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 418.00 | 424.00 | 412.00 | 418.00 | 344.70 | 18,039,100 |
| 2022-11-01 | 434.00 | 434.00 | 416.00 | 418.00 | 344.70 | 27,034,700 |
| 2022-10-31 | 426.00 | 434.00 | 426.00 | 430.00 | 354.59 | 31,097,100 |
| 2022-10-28 | 428.00 | 432.00 | 420.00 | 424.00 | 349.64 | 16,113,400 |
| 2022-10-27 | 414.00 | 430.00 | 414.00 | 428.00 | 352.94 | 43,105,900 |
| 2022-10-26 | 414.00 | 418.00 | 410.00 | 412.00 | 339.75 | 25,411,900 |
| 2022-10-25 | 422.00 | 424.00 | 410.00 | 412.00 | 339.75 | 23,995,700 |
| 2022-10-24 | 434.00 | 434.00 | 418.00 | 422.00 | 347.99 | 16,961,000 |
| 2022-10-21 | 434.00 | 434.00 | 422.00 | 430.00 | 354.59 | 23,386,500 |
| 2022-10-20 | 416.00 | 434.00 | 412.00 | 434.00 | 357.89 | 42,371,300 |
| 2022-10-19 | 418.00 | 418.00 | 408.00 | 416.00 | 343.05 | 17,062,800 |
| 2022-10-18 | 406.00 | 418.00 | 406.00 | 412.00 | 339.75 | 37,505,800 |
| 2022-10-17 | 402.00 | 408.00 | 400.00 | 406.00 | 334.80 | 20,967,500 |
| 2022-10-14 | 410.00 | 414.00 | 400.00 | 402.00 | 331.50 | 28,983,000 |
| 2022-10-13 | 404.00 | 408.00 | 400.00 | 406.00 | 334.80 | 15,041,100 |
| 2022-10-12 | 418.00 | 422.00 | 404.00 | 404.00 | 333.15 | 28,878,300 |
| 2022-10-11 | 422.00 | 430.00 | 414.00 | 418.00 | 344.70 | 22,650,800 |
| 2022-10-10 | 428.00 | 428.00 | 422.00 | 422.00 | 347.99 | 7,742,900 |
| 2022-10-07 | 434.00 | 438.00 | 426.00 | 430.00 | 354.59 | 19,637,800 |
| 2022-10-06 | 442.00 | 442.00 | 430.00 | 434.00 | 357.89 | 13,910,000 |
| 2022-10-05 | 438.00 | 442.00 | 430.00 | 442.00 | 364.49 | 38,076,700 |
| 2022-10-04 | 422.00 | 434.00 | 422.00 | 432.00 | 356.24 | 37,664,000 |
| 2022-10-03 | 412.00 | 420.00 | 410.00 | 420.00 | 346.34 | 17,037,400 |
| 2022-09-30 | 430.00 | 430.00 | 410.00 | 414.00 | 341.40 | 64,227,100 |
| 2022-09-29 | 436.00 | 440.00 | 428.00 | 430.00 | 354.59 | 25,608,200 |
| 2022-09-28 | 440.00 | 440.00 | 428.00 | 434.00 | 357.89 | 104,211,500 |
| 2022-09-27 | 446.00 | 448.00 | 428.00 | 440.00 | 362.84 | 123,200,700 |
| 2022-09-26 | 450.00 | 452.00 | 442.00 | 446.00 | 367.79 | 42,260,800 |
| 2022-09-23 | 456.00 | 460.00 | 452.00 | 454.00 | 374.38 | 17,149,700 |
| 2022-09-22 | 460.00 | 460.00 | 452.00 | 456.00 | 376.03 | 44,416,300 |
| 2022-09-21 | 466.00 | 466.00 | 460.00 | 462.00 | 380.98 | 17,720,500 |
| 2022-09-20 | 462.00 | 466.00 | 458.00 | 466.00 | 384.28 | 19,328,300 |
| 2022-09-19 | 456.00 | 462.00 | 454.00 | 460.00 | 379.33 | 21,368,400 |
| 2022-09-16 | 468.00 | 468.00 | 454.00 | 454.00 | 374.38 | 57,031,300 |
| 2022-09-15 | 466.00 | 470.00 | 464.00 | 470.00 | 387.58 | 36,459,100 |
| 2022-09-14 | 462.00 | 470.00 | 460.00 | 466.00 | 384.28 | 49,688,600 |
| 2022-09-13 | 476.00 | 476.00 | 468.00 | 468.00 | 385.93 | 46,024,500 |
| 2022-09-12 | 476.00 | 476.00 | 466.00 | 476.00 | 392.52 | 33,942,100 |
| 2022-09-09 | 478.00 | 480.00 | 472.00 | 476.00 | 392.52 | 50,281,400 |
| 2022-09-08 | 462.00 | 478.00 | 462.00 | 474.00 | 390.87 | 109,560,900 |
| 2022-09-07 | 464.00 | 466.00 | 446.00 | 450.00 | 371.08 | 104,659,300 |
| 2022-09-06 | 472.00 | 474.00 | 464.00 | 466.00 | 384.28 | 29,854,000 |
| 2022-09-05 | 468.00 | 474.00 | 462.00 | 472.00 | 389.23 | 38,904,500 |
| 2022-09-02 | 464.00 | 472.00 | 464.00 | 472.00 | 389.23 | 71,634,000 |
| 2022-09-01 | 488.00 | 488.00 | 456.00 | 464.00 | 382.63 | 233,917,200 |
| 2022-08-31 | 498.00 | 498.00 | 486.00 | 488.00 | 402.42 | 143,481,300 |
| 2022-08-30 | 500.00 | 510.00 | 498.00 | 505.00 | 416.44 | 39,954,800 |
| 2022-08-29 | 494.00 | 500.00 | 490.00 | 500.00 | 412.32 | 26,325,200 |
| 2022-08-26 | 494.00 | 498.00 | 492.00 | 498.00 | 410.67 | 17,968,400 |
| 2022-08-25 | 494.00 | 496.00 | 490.00 | 492.00 | 405.72 | 26,345,400 |
| 2022-08-24 | 498.00 | 498.00 | 492.00 | 492.00 | 405.72 | 31,196,100 |
| 2022-08-23 | 494.00 | 498.00 | 492.00 | 494.00 | 407.37 | 24,794,100 |
| 2022-08-22 | 505.00 | 505.00 | 492.00 | 494.00 | 407.37 | 51,578,000 |
| 2022-08-19 | 505.00 | 510.00 | 500.00 | 505.00 | 416.44 | 26,767,100 |
| 2022-08-18 | 500.00 | 510.00 | 500.00 | 505.00 | 416.44 | 22,825,600 |
| 2022-08-16 | 515.00 | 520.00 | 500.00 | 500.00 | 412.32 | 28,086,000 |
| 2022-08-15 | 510.00 | 520.00 | 505.00 | 515.00 | 424.68 | 33,529,100 |
| 2022-08-12 | 515.00 | 515.00 | 505.00 | 510.00 | 420.56 | 34,371,400 |
| 2022-08-11 | 500.00 | 515.00 | 498.00 | 515.00 | 424.68 | 62,339,600 |
| 2022-08-10 | 500.00 | 500.00 | 496.00 | 498.00 | 410.67 | 21,993,400 |
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.