Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 400.00 | 410.00 | 394.00 | 398.00 | 398.00 | 78,823,300 |
| 2026-07-23 | 408.00 | 426.00 | 398.00 | 406.00 | 406.00 | 211,886,200 |
| 2026-07-22 | 368.00 | 410.00 | 366.00 | 398.00 | 398.00 | 188,305,600 |
| 2026-07-21 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 26,571,400 |
| 2026-07-20 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 25,804,700 |
| 2026-07-17 | 360.00 | 368.00 | 356.00 | 368.00 | 368.00 | 24,004,000 |
| 2026-07-16 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 18,906,900 |
| 2026-07-15 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | 26,163,100 |
| 2026-07-14 | 352.00 | 362.00 | 348.00 | 360.00 | 360.00 | 39,084,500 |
| 2026-07-13 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 42,563,700 |
| 2026-07-10 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | 33,751,400 |
| 2026-07-09 | 342.00 | 344.00 | 336.00 | 338.00 | 338.00 | 50,183,500 |
| 2026-07-08 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | 72,785,200 |
| 2026-07-07 | 368.00 | 370.00 | 362.00 | 366.00 | 341.00 | 59,367,400 |
| 2026-07-06 | 372.00 | 372.00 | 362.00 | 366.00 | 341.00 | 22,266,500 |
| 2026-07-03 | 358.00 | 368.00 | 358.00 | 366.00 | 341.00 | 39,293,600 |
| 2026-07-02 | 370.00 | 370.00 | 356.00 | 358.00 | 333.55 | 30,799,300 |
| 2026-07-01 | 354.00 | 370.00 | 346.00 | 368.00 | 342.86 | 48,720,300 |
| 2026-06-30 | 362.00 | 362.00 | 348.00 | 350.00 | 326.09 | 42,434,200 |
| 2026-06-29 | 360.00 | 360.00 | 352.00 | 356.00 | 331.68 | 42,760,500 |
| 2026-06-26 | 362.00 | 364.00 | 354.00 | 358.00 | 333.55 | 26,027,400 |
| 2026-06-25 | 362.00 | 366.00 | 358.00 | 360.00 | 335.41 | 28,735,400 |
| 2026-06-24 | 372.00 | 372.00 | 360.00 | 364.00 | 339.14 | 21,592,300 |
| 2026-06-23 | 372.00 | 372.00 | 364.00 | 372.00 | 346.59 | 18,579,100 |
| 2026-06-22 | 378.00 | 378.00 | 366.00 | 372.00 | 346.59 | 30,794,500 |
| 2026-06-19 | 372.00 | 380.00 | 372.00 | 374.00 | 348.45 | 11,199,900 |
| 2026-06-18 | 374.00 | 376.00 | 368.00 | 372.00 | 346.59 | 7,487,600 |
| 2026-06-17 | 380.00 | 384.00 | 372.00 | 372.00 | 346.59 | 12,061,200 |
| 2026-06-16 | 378.00 | 378.00 | 378.00 | 378.00 | 352.18 | 0 |
| 2026-06-15 | 372.00 | 384.00 | 368.00 | 378.00 | 352.18 | 23,712,600 |
| 2026-06-12 | 356.00 | 370.00 | 356.00 | 364.00 | 339.14 | 16,043,800 |
| 2026-06-11 | 350.00 | 366.00 | 346.00 | 354.00 | 329.82 | 21,121,400 |
| 2026-06-10 | 338.00 | 352.00 | 332.00 | 350.00 | 326.09 | 36,165,100 |
| 2026-06-09 | 322.00 | 338.00 | 320.00 | 336.00 | 313.05 | 37,406,800 |
| 2026-06-08 | 328.00 | 336.00 | 314.00 | 322.00 | 300.01 | 41,219,200 |
| 2026-06-05 | 348.00 | 350.00 | 326.00 | 330.00 | 307.46 | 60,354,600 |
| 2026-06-04 | 362.00 | 364.00 | 342.00 | 346.00 | 322.37 | 48,874,300 |
| 2026-06-03 | 382.00 | 382.00 | 356.00 | 362.00 | 337.27 | 35,206,300 |
| 2026-06-02 | 380.00 | 384.00 | 378.00 | 378.00 | 352.18 | 23,742,700 |
| 2026-06-01 | 374.00 | 374.00 | 374.00 | 374.00 | 348.45 | 0 |
| 2026-05-29 | 376.00 | 380.00 | 372.00 | 374.00 | 348.45 | 16,483,400 |
| 2026-05-28 | 376.00 | 376.00 | 376.00 | 376.00 | 350.32 | 0 |
| 2026-05-27 | 376.00 | 376.00 | 376.00 | 376.00 | 350.32 | 0 |
| 2026-05-26 | 378.00 | 382.00 | 370.00 | 376.00 | 350.32 | 15,987,800 |
| 2026-05-25 | 372.00 | 376.00 | 368.00 | 372.00 | 346.59 | 26,424,100 |
| 2026-05-22 | 360.00 | 372.00 | 352.00 | 372.00 | 346.59 | 17,094,000 |
| 2026-05-21 | 370.00 | 372.00 | 356.00 | 360.00 | 335.41 | 30,312,000 |
| 2026-05-20 | 374.00 | 380.00 | 366.00 | 368.00 | 342.86 | 24,244,100 |
| 2026-05-19 | 380.00 | 388.00 | 370.00 | 374.00 | 348.45 | 33,672,100 |
| 2026-05-18 | 394.00 | 394.00 | 376.00 | 380.00 | 354.04 | 48,671,600 |
| 2026-05-15 | 394.00 | 394.00 | 394.00 | 394.00 | 367.09 | 0 |
| 2026-05-14 | 394.00 | 394.00 | 394.00 | 394.00 | 367.09 | 0 |
| 2026-05-13 | 396.00 | 398.00 | 390.00 | 394.00 | 367.09 | 34,376,800 |
| 2026-05-12 | 398.00 | 404.00 | 396.00 | 396.00 | 368.95 | 28,624,700 |
| 2026-05-11 | 408.00 | 410.00 | 396.00 | 398.00 | 370.81 | 48,791,700 |
| 2026-05-08 | 410.00 | 416.00 | 404.00 | 406.00 | 378.27 | 40,254,700 |
| 2026-05-07 | 408.00 | 412.00 | 404.00 | 410.00 | 381.99 | 37,576,000 |
| 2026-05-06 | 410.00 | 412.00 | 406.00 | 408.00 | 380.13 | 23,462,500 |
| 2026-05-05 | 412.00 | 416.00 | 408.00 | 410.00 | 381.99 | 18,514,600 |
| 2026-05-04 | 414.00 | 420.00 | 412.00 | 414.00 | 385.72 | 42,605,200 |
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.