Erajaya Swasembada Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	498.00	505.00	496.00	500.00	412.32	33,194,200
2022-08-08	500.00	505.00	494.00	498.00	410.67	34,666,800
2022-08-05	500.00	505.00	496.00	500.00	412.32	35,878,300
2022-08-04	496.00	500.00	494.00	498.00	410.67	28,751,400
2022-08-03	492.00	496.00	490.00	494.00	407.37	17,375,400
2022-08-02	496.00	498.00	492.00	492.00	405.72	36,905,000
2022-08-01	498.00	498.00	496.00	496.00	409.02	22,318,200
2022-07-29	498.00	505.00	498.00	498.00	410.67	15,963,200
2022-07-28	498.00	505.00	496.00	498.00	410.67	25,587,800
2022-07-27	500.00	500.00	494.00	498.00	410.67	14,275,600
2022-07-26	498.00	500.00	494.00	500.00	412.32	15,949,300
2022-07-25	500.00	505.00	494.00	498.00	410.67	27,146,800
2022-07-22	500.00	505.00	496.00	505.00	416.44	23,845,000
2022-07-21	500.00	505.00	494.00	500.00	412.32	20,413,900
2022-07-20	500.00	505.00	494.00	500.00	412.32	33,714,800
2022-07-19	496.00	500.00	494.00	498.00	410.67	18,414,300
2022-07-18	490.00	494.00	490.00	494.00	407.37	7,894,500
2022-07-15	490.00	494.00	486.00	490.00	404.07	29,783,900
2022-07-14	490.00	494.00	486.00	490.00	404.07	24,340,700
2022-07-13	498.00	498.00	490.00	490.00	404.07	35,686,700
2022-07-12	500.00	500.00	494.00	498.00	410.67	12,275,200
2022-07-11	498.00	500.00	496.00	500.00	412.32	5,429,300
2022-07-08	498.00	500.00	492.00	498.00	410.67	14,647,300
2022-07-07	498.00	500.00	496.00	498.00	410.67	6,752,800
2022-07-06	505.00	505.00	494.00	500.00	412.32	9,313,500
2022-07-05	494.00	505.00	494.00	505.00	416.44	23,158,800
2022-07-04	496.00	496.00	486.00	494.00	407.37	47,094,000
2022-07-01	520.00	525.00	505.00	510.00	401.76	49,089,100
2022-06-30	520.00	530.00	515.00	525.00	413.58	34,833,600
2022-06-29	520.00	525.00	515.00	520.00	409.64	12,931,100
2022-06-28	530.00	530.00	515.00	520.00	409.64	21,924,300
2022-06-27	535.00	540.00	515.00	525.00	413.58	35,968,900
2022-06-24	505.00	530.00	500.00	530.00	417.52	91,797,100
2022-06-23	510.00	510.00	500.00	500.00	393.88	27,077,500
2022-06-22	500.00	505.00	496.00	505.00	397.82	28,856,000
2022-06-21	505.00	510.00	496.00	498.00	392.31	33,981,500
2022-06-20	498.00	505.00	494.00	505.00	397.82	30,770,200
2022-06-17	498.00	500.00	492.00	494.00	389.16	27,097,500
2022-06-16	500.00	505.00	494.00	500.00	393.88	48,076,600
2022-06-15	500.00	505.00	494.00	496.00	390.73	27,920,200
2022-06-14	492.00	500.00	492.00	500.00	393.88	24,326,100
2022-06-13	498.00	500.00	488.00	496.00	390.73	36,189,600
2022-06-10	500.00	505.00	496.00	500.00	393.88	33,188,500
2022-06-09	510.00	510.00	498.00	505.00	397.82	65,078,200
2022-06-08	510.00	515.00	505.00	510.00	401.76	14,447,300
2022-06-07	510.00	515.00	505.00	510.00	401.76	28,121,700
2022-06-06	510.00	515.00	505.00	510.00	401.76	25,414,600
2022-06-03	515.00	525.00	505.00	510.00	401.76	32,482,700
2022-06-02	530.00	535.00	500.00	515.00	405.70	75,881,800
2022-05-31	525.00	535.00	520.00	535.00	421.45	42,651,400
2022-05-30	520.00	525.00	510.00	520.00	409.64	40,571,100
2022-05-27	505.00	520.00	505.00	515.00	405.70	24,022,600
2022-05-25	510.00	510.00	500.00	505.00	397.82	27,388,300
2022-05-24	510.00	515.00	500.00	510.00	401.76	29,478,000
2022-05-23	510.00	510.00	498.00	505.00	397.82	23,068,100
2022-05-20	494.00	510.00	494.00	505.00	397.82	48,516,100
2022-05-19	496.00	498.00	482.00	494.00	389.16	34,175,800
2022-05-18	505.00	510.00	498.00	500.00	393.88	13,501,100
2022-05-17	498.00	505.00	492.00	505.00	397.82	16,404,000
2022-05-13	500.00	505.00	490.00	498.00	392.31	53,238,100

← NewerPage 18 of 21 · 1,215 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.