Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 414.00 | 420.00 | 412.00 | 414.00 | 385.72 | 42,605,200 |
| 2026-05-01 | 410.00 | 410.00 | 410.00 | 410.00 | 381.99 | 0 |
| 2026-04-30 | 412.00 | 414.00 | 402.00 | 410.00 | 381.99 | 85,852,400 |
| 2026-04-29 | 414.00 | 416.00 | 402.00 | 416.00 | 387.58 | 88,598,300 |
| 2026-04-28 | 418.00 | 418.00 | 398.00 | 416.00 | 387.58 | 70,524,500 |
| 2026-04-27 | 404.00 | 416.00 | 404.00 | 414.00 | 385.72 | 56,425,100 |
| 2026-04-24 | 404.00 | 410.00 | 396.00 | 404.00 | 376.40 | 48,918,700 |
| 2026-04-23 | 410.00 | 414.00 | 400.00 | 404.00 | 376.40 | 49,292,000 |
| 2026-04-22 | 408.00 | 412.00 | 406.00 | 408.00 | 380.13 | 35,149,700 |
| 2026-04-21 | 404.00 | 410.00 | 404.00 | 406.00 | 378.27 | 26,993,900 |
| 2026-04-20 | 402.00 | 408.00 | 402.00 | 404.00 | 376.40 | 34,031,600 |
| 2026-04-17 | 402.00 | 406.00 | 400.00 | 404.00 | 376.40 | 30,189,400 |
| 2026-04-16 | 404.00 | 408.00 | 400.00 | 400.00 | 372.68 | 13,326,200 |
| 2026-04-15 | 402.00 | 408.00 | 400.00 | 400.00 | 372.68 | 27,999,200 |
| 2026-04-14 | 396.00 | 408.00 | 390.00 | 400.00 | 372.68 | 96,155,200 |
| 2026-04-13 | 382.00 | 392.00 | 380.00 | 388.00 | 361.50 | 37,003,400 |
| 2026-04-10 | 380.00 | 390.00 | 378.00 | 388.00 | 361.50 | 38,055,100 |
| 2026-04-09 | 376.00 | 382.00 | 374.00 | 378.00 | 352.18 | 29,991,600 |
| 2026-04-08 | 368.00 | 382.00 | 368.00 | 374.00 | 348.45 | 48,132,200 |
| 2026-04-07 | 364.00 | 366.00 | 358.00 | 362.00 | 337.27 | 11,597,500 |
| 2026-04-06 | 360.00 | 366.00 | 350.00 | 360.00 | 335.41 | 35,476,700 |
| 2026-04-02 | 374.00 | 376.00 | 358.00 | 360.00 | 335.41 | 100,108,000 |
| 2026-04-01 | 382.00 | 384.00 | 370.00 | 374.00 | 348.45 | 77,324,400 |
| 2026-03-31 | 384.00 | 386.00 | 372.00 | 378.00 | 352.18 | 56,504,100 |
| 2026-03-30 | 370.00 | 384.00 | 362.00 | 382.00 | 355.91 | 111,398,500 |
| 2026-03-27 | 374.00 | 378.00 | 370.00 | 372.00 | 346.59 | 37,625,800 |
| 2026-03-26 | 378.00 | 386.00 | 372.00 | 374.00 | 348.45 | 23,338,700 |
| 2026-03-25 | 370.00 | 382.00 | 370.00 | 376.00 | 350.32 | 26,607,400 |
| 2026-03-17 | 372.00 | 380.00 | 372.00 | 372.00 | 346.59 | 15,142,400 |
| 2026-03-16 | 378.00 | 378.00 | 366.00 | 370.00 | 344.73 | 26,646,000 |
| 2026-03-13 | 386.00 | 386.00 | 376.00 | 378.00 | 352.18 | 52,431,300 |
| 2026-03-12 | 382.00 | 390.00 | 382.00 | 386.00 | 359.63 | 14,481,200 |
| 2026-03-11 | 392.00 | 396.00 | 384.00 | 388.00 | 361.50 | 21,624,800 |
| 2026-03-10 | 388.00 | 394.00 | 382.00 | 388.00 | 361.50 | 37,375,300 |
| 2026-03-09 | 384.00 | 390.00 | 370.00 | 382.00 | 355.91 | 85,964,900 |
| 2026-03-06 | 406.00 | 412.00 | 396.00 | 400.00 | 372.68 | 55,865,900 |
| 2026-03-05 | 416.00 | 428.00 | 410.00 | 410.00 | 381.99 | 34,771,000 |
| 2026-03-04 | 430.00 | 430.00 | 404.00 | 412.00 | 383.86 | 108,228,200 |
| 2026-03-03 | 430.00 | 442.00 | 428.00 | 432.00 | 402.49 | 57,091,800 |
| 2026-03-02 | 428.00 | 440.00 | 422.00 | 430.00 | 400.63 | 90,423,200 |
| 2026-02-27 | 426.00 | 440.00 | 420.00 | 440.00 | 409.95 | 64,103,400 |
| 2026-02-26 | 434.00 | 434.00 | 424.00 | 426.00 | 396.90 | 58,614,500 |
| 2026-02-25 | 428.00 | 436.00 | 428.00 | 432.00 | 402.49 | 39,573,000 |
| 2026-02-24 | 426.00 | 440.00 | 424.00 | 428.00 | 398.77 | 127,429,600 |
| 2026-02-23 | 428.00 | 432.00 | 424.00 | 428.00 | 398.77 | 37,854,900 |
| 2026-02-20 | 432.00 | 434.00 | 426.00 | 430.00 | 400.63 | 20,526,300 |
| 2026-02-19 | 434.00 | 440.00 | 428.00 | 432.00 | 402.49 | 31,762,800 |
| 2026-02-18 | 442.00 | 442.00 | 426.00 | 434.00 | 404.36 | 51,101,200 |
| 2026-02-13 | 426.00 | 446.00 | 422.00 | 438.00 | 408.08 | 120,684,900 |
| 2026-02-12 | 422.00 | 432.00 | 420.00 | 426.00 | 396.90 | 83,723,900 |
| 2026-02-11 | 414.00 | 424.00 | 414.00 | 422.00 | 393.17 | 104,604,600 |
| 2026-02-10 | 406.00 | 416.00 | 404.00 | 412.00 | 383.86 | 54,483,100 |
| 2026-02-09 | 410.00 | 412.00 | 402.00 | 404.00 | 376.40 | 38,979,500 |
| 2026-02-06 | 410.00 | 416.00 | 404.00 | 406.00 | 378.27 | 51,248,900 |
| 2026-02-05 | 404.00 | 424.00 | 404.00 | 418.00 | 389.45 | 133,085,700 |
| 2026-02-04 | 402.00 | 406.00 | 398.00 | 402.00 | 374.54 | 45,456,900 |
| 2026-02-03 | 390.00 | 404.00 | 390.00 | 400.00 | 372.68 | 58,709,200 |
| 2026-02-02 | 402.00 | 412.00 | 384.00 | 392.00 | 365.22 | 96,803,900 |
| 2026-01-30 | 396.00 | 406.00 | 396.00 | 396.00 | 368.95 | 81,676,200 |
| 2026-01-29 | 402.00 | 402.00 | 350.00 | 392.00 | 365.22 | 138,913,600 |
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.