Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 510.00 | 515.00 | 494.00 | 498.00 | 392.31 | 64,412,200 |
| 2022-05-11 | 505.00 | 515.00 | 500.00 | 510.00 | 401.76 | 60,494,300 |
| 2022-05-10 | 500.00 | 505.00 | 492.00 | 505.00 | 397.82 | 102,853,200 |
| 2022-05-09 | 515.00 | 520.00 | 505.00 | 510.00 | 401.76 | 49,414,900 |
| 2022-04-28 | 520.00 | 530.00 | 515.00 | 525.00 | 413.58 | 37,089,400 |
| 2022-04-27 | 530.00 | 530.00 | 520.00 | 520.00 | 409.64 | 35,056,000 |
| 2022-04-26 | 530.00 | 530.00 | 496.00 | 525.00 | 413.58 | 198,250,800 |
| 2022-04-25 | 530.00 | 535.00 | 525.00 | 525.00 | 413.58 | 115,371,000 |
| 2022-04-22 | 535.00 | 545.00 | 525.00 | 530.00 | 417.52 | 98,698,900 |
| 2022-04-21 | 530.00 | 540.00 | 525.00 | 535.00 | 421.45 | 53,406,500 |
| 2022-04-20 | 540.00 | 540.00 | 525.00 | 530.00 | 417.52 | 75,274,700 |
| 2022-04-19 | 550.00 | 550.00 | 535.00 | 535.00 | 421.45 | 79,411,100 |
| 2022-04-18 | 545.00 | 555.00 | 540.00 | 540.00 | 425.39 | 59,334,600 |
| 2022-04-14 | 560.00 | 560.00 | 535.00 | 540.00 | 425.39 | 115,533,900 |
| 2022-04-13 | 550.00 | 555.00 | 545.00 | 555.00 | 437.21 | 40,119,500 |
| 2022-04-12 | 530.00 | 555.00 | 530.00 | 540.00 | 425.39 | 94,161,000 |
| 2022-04-11 | 545.00 | 550.00 | 530.00 | 530.00 | 417.52 | 84,512,600 |
| 2022-04-08 | 550.00 | 560.00 | 545.00 | 545.00 | 429.33 | 72,981,500 |
| 2022-04-07 | 565.00 | 565.00 | 545.00 | 545.00 | 429.33 | 115,143,200 |
| 2022-04-06 | 590.00 | 590.00 | 560.00 | 570.00 | 449.03 | 93,763,300 |
| 2022-04-05 | 610.00 | 610.00 | 590.00 | 595.00 | 468.72 | 43,451,600 |
| 2022-04-04 | 585.00 | 610.00 | 580.00 | 605.00 | 476.60 | 89,592,000 |
| 2022-04-01 | 580.00 | 585.00 | 580.00 | 580.00 | 456.90 | 10,149,300 |
| 2022-03-31 | 585.00 | 590.00 | 580.00 | 580.00 | 456.90 | 20,970,500 |
| 2022-03-30 | 585.00 | 590.00 | 575.00 | 585.00 | 460.84 | 48,391,100 |
| 2022-03-29 | 580.00 | 590.00 | 575.00 | 585.00 | 460.84 | 26,284,200 |
| 2022-03-28 | 580.00 | 590.00 | 575.00 | 575.00 | 452.96 | 36,173,800 |
| 2022-03-25 | 590.00 | 595.00 | 575.00 | 580.00 | 456.90 | 89,539,400 |
| 2022-03-24 | 590.00 | 595.00 | 580.00 | 590.00 | 464.78 | 69,089,400 |
| 2022-03-23 | 560.00 | 590.00 | 555.00 | 590.00 | 464.78 | 125,718,300 |
| 2022-03-22 | 570.00 | 570.00 | 550.00 | 555.00 | 437.21 | 46,702,700 |
| 2022-03-21 | 570.00 | 575.00 | 555.00 | 565.00 | 445.09 | 56,219,700 |
| 2022-03-18 | 565.00 | 565.00 | 555.00 | 565.00 | 445.09 | 41,098,300 |
| 2022-03-17 | 555.00 | 565.00 | 545.00 | 560.00 | 441.15 | 62,361,900 |
| 2022-03-16 | 540.00 | 550.00 | 535.00 | 550.00 | 433.27 | 35,774,600 |
| 2022-03-15 | 550.00 | 555.00 | 530.00 | 540.00 | 425.39 | 32,090,100 |
| 2022-03-14 | 535.00 | 545.00 | 535.00 | 545.00 | 429.33 | 15,100,800 |
| 2022-03-11 | 555.00 | 555.00 | 530.00 | 535.00 | 421.45 | 43,865,600 |
| 2022-03-10 | 555.00 | 560.00 | 545.00 | 555.00 | 437.21 | 27,572,600 |
| 2022-03-09 | 530.00 | 550.00 | 530.00 | 550.00 | 433.27 | 41,590,100 |
| 2022-03-08 | 530.00 | 540.00 | 525.00 | 525.00 | 413.58 | 24,134,900 |
| 2022-03-07 | 550.00 | 555.00 | 520.00 | 530.00 | 417.52 | 77,452,100 |
| 2022-03-04 | 550.00 | 560.00 | 550.00 | 555.00 | 437.21 | 47,419,200 |
| 2022-03-02 | 555.00 | 570.00 | 545.00 | 550.00 | 433.27 | 61,720,100 |
| 2022-03-01 | 565.00 | 570.00 | 555.00 | 555.00 | 437.21 | 35,721,700 |
| 2022-02-25 | 560.00 | 570.00 | 555.00 | 555.00 | 437.21 | 14,299,700 |
| 2022-02-24 | 575.00 | 575.00 | 550.00 | 560.00 | 441.15 | 42,189,200 |
| 2022-02-23 | 570.00 | 580.00 | 570.00 | 580.00 | 456.90 | 32,597,600 |
| 2022-02-22 | 580.00 | 580.00 | 565.00 | 570.00 | 449.03 | 42,374,100 |
| 2022-02-21 | 575.00 | 585.00 | 570.00 | 585.00 | 460.84 | 52,783,500 |
| 2022-02-18 | 565.00 | 580.00 | 565.00 | 575.00 | 452.96 | 36,737,000 |
| 2022-02-17 | 555.00 | 575.00 | 550.00 | 565.00 | 445.09 | 58,252,400 |
| 2022-02-16 | 545.00 | 560.00 | 540.00 | 555.00 | 437.21 | 88,466,500 |
| 2022-02-15 | 535.00 | 545.00 | 535.00 | 540.00 | 425.39 | 9,910,700 |
| 2022-02-14 | 545.00 | 545.00 | 535.00 | 535.00 | 421.45 | 14,732,500 |
| 2022-02-11 | 550.00 | 550.00 | 540.00 | 545.00 | 429.33 | 30,226,600 |
| 2022-02-10 | 550.00 | 560.00 | 545.00 | 550.00 | 433.27 | 230,156,300 |
| 2022-02-09 | 545.00 | 560.00 | 545.00 | 555.00 | 437.21 | 32,844,100 |
| 2022-02-08 | 545.00 | 560.00 | 540.00 | 545.00 | 429.33 | 29,440,100 |
| 2022-02-07 | 550.00 | 555.00 | 535.00 | 545.00 | 429.33 | 30,532,500 |
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.