Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 420.00 | 424.00 | 418.00 | 420.00 | 391.31 | 17,209,600 |
| 2025-11-04 | 420.00 | 426.00 | 420.00 | 420.00 | 391.31 | 30,760,400 |
| 2025-11-03 | 428.00 | 428.00 | 420.00 | 420.00 | 391.31 | 23,701,100 |
| 2025-10-31 | 422.00 | 430.00 | 416.00 | 424.00 | 395.04 | 42,498,500 |
| 2025-10-30 | 434.00 | 438.00 | 418.00 | 420.00 | 391.31 | 77,693,700 |
| 2025-10-29 | 424.00 | 440.00 | 422.00 | 434.00 | 404.36 | 77,138,000 |
| 2025-10-28 | 418.00 | 428.00 | 416.00 | 424.00 | 395.04 | 47,420,000 |
| 2025-10-27 | 428.00 | 430.00 | 414.00 | 416.00 | 387.58 | 46,336,100 |
| 2025-10-24 | 442.00 | 442.00 | 422.00 | 424.00 | 395.04 | 54,506,900 |
| 2025-10-23 | 422.00 | 440.00 | 422.00 | 438.00 | 408.08 | 72,246,000 |
| 2025-10-22 | 428.00 | 432.00 | 420.00 | 422.00 | 393.17 | 86,225,100 |
| 2025-10-21 | 420.00 | 434.00 | 418.00 | 428.00 | 398.77 | 88,844,900 |
| 2025-10-20 | 406.00 | 422.00 | 404.00 | 420.00 | 391.31 | 95,787,800 |
← NewerPage 5 of 5 · 253 trading days
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.