Erajaya Swasembada Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	545.00	555.00	545.00	550.00	433.27	20,063,500
2022-02-03	550.00	560.00	545.00	550.00	433.27	27,451,400
2022-02-02	555.00	555.00	545.00	550.00	433.27	16,514,400
2022-01-31	550.00	565.00	545.00	550.00	433.27	25,300,600
2022-01-28	545.00	550.00	540.00	545.00	429.33	18,834,200
2022-01-27	545.00	550.00	535.00	540.00	425.39	13,495,000
2022-01-26	525.00	550.00	525.00	550.00	433.27	51,176,300
2022-01-25	540.00	550.00	520.00	525.00	413.58	45,132,100
2022-01-24	540.00	550.00	535.00	545.00	429.33	15,308,500
2022-01-21	545.00	560.00	530.00	545.00	429.33	44,042,600
2022-01-20	540.00	545.00	530.00	545.00	429.33	19,444,000
2022-01-19	545.00	545.00	530.00	540.00	425.39	20,747,700
2022-01-18	550.00	550.00	540.00	545.00	429.33	43,934,700
2022-01-17	570.00	575.00	550.00	555.00	437.21	45,192,500
2022-01-14	570.00	595.00	565.00	570.00	449.03	117,544,000
2022-01-13	560.00	570.00	550.00	555.00	437.21	33,388,800
2022-01-12	560.00	570.00	560.00	560.00	441.15	22,916,400
2022-01-11	560.00	565.00	550.00	555.00	437.21	65,231,600
2022-01-10	575.00	580.00	560.00	560.00	441.15	29,885,100
2022-01-07	570.00	585.00	570.00	575.00	452.96	26,636,600
2022-01-06	590.00	590.00	565.00	570.00	449.03	83,051,800
2022-01-05	590.00	595.00	585.00	590.00	464.78	74,919,400
2022-01-04	600.00	605.00	590.00	595.00	468.72	29,683,700
2022-01-03	600.00	605.00	595.00	600.00	472.66	13,229,200
2021-12-30	605.00	610.00	590.00	600.00	472.66	30,794,600
2021-12-29	610.00	610.00	600.00	605.00	476.60	34,227,200
2021-12-28	610.00	620.00	605.00	605.00	476.60	20,504,700
2021-12-27	600.00	610.00	600.00	610.00	480.54	24,182,100
2021-12-24	600.00	605.00	595.00	600.00	472.66	6,379,700
2021-12-23	590.00	600.00	585.00	595.00	468.72	23,432,900
2021-12-22	605.00	610.00	585.00	590.00	464.78	25,723,200
2021-12-21	600.00	610.00	595.00	600.00	472.66	33,259,000
2021-12-20	585.00	610.00	585.00	595.00	468.72	63,021,400
2021-12-17	595.00	600.00	585.00	585.00	460.84	100,585,000
2021-12-16	610.00	610.00	590.00	595.00	468.72	95,275,400
2021-12-15	610.00	610.00	600.00	605.00	476.60	35,033,300
2021-12-14	610.00	615.00	600.00	610.00	480.54	54,647,600
2021-12-13	615.00	620.00	605.00	610.00	480.54	36,150,700
2021-12-10	615.00	620.00	610.00	610.00	480.54	29,256,500
2021-12-09	610.00	620.00	605.00	615.00	484.48	50,391,900
2021-12-08	620.00	625.00	605.00	605.00	476.60	34,784,000
2021-12-07	615.00	620.00	610.00	615.00	484.48	33,838,800
2021-12-06	630.00	630.00	610.00	615.00	484.48	33,430,100
2021-12-03	615.00	625.00	610.00	625.00	492.35	25,873,800
2021-12-02	610.00	620.00	605.00	615.00	484.48	60,831,200
2021-12-01	620.00	625.00	605.00	610.00	480.54	80,910,800
2021-11-30	625.00	635.00	610.00	620.00	488.41	97,518,000
2021-11-29	600.00	625.00	595.00	625.00	492.35	77,815,800
2021-11-26	635.00	635.00	605.00	610.00	480.54	257,154,700
2021-11-25	645.00	650.00	625.00	635.00	500.23	63,164,500
2021-11-24	655.00	660.00	640.00	645.00	508.11	27,522,000
2021-11-23	665.00	665.00	645.00	655.00	515.99	35,959,100
2021-11-22	655.00	665.00	645.00	660.00	519.92	105,111,900
2021-11-19	650.00	660.00	640.00	650.00	512.05	110,796,600
2021-11-18	670.00	685.00	645.00	650.00	512.05	195,725,600
2021-11-17	650.00	680.00	650.00	670.00	527.80	248,477,200
2021-11-16	645.00	660.00	640.00	650.00	512.05	101,494,600
2021-11-15	655.00	655.00	630.00	645.00	508.11	73,635,400
2021-11-12	645.00	655.00	640.00	640.00	504.17	68,961,300
2021-11-11	635.00	655.00	635.00	640.00	504.17	127,485,900

← NewerPage 20 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.