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 |
| 2025-10-17 | 408.00 | 410.00 | 404.00 | 406.00 | 378.27 | 42,798,100 |
| 2025-10-16 | 414.00 | 414.00 | 402.00 | 406.00 | 378.27 | 24,293,100 |
| 2025-10-15 | 416.00 | 418.00 | 394.00 | 414.00 | 385.72 | 113,102,800 |
| 2025-10-14 | 428.00 | 432.00 | 408.00 | 412.00 | 383.86 | 70,846,300 |
| 2025-10-13 | 426.00 | 434.00 | 420.00 | 428.00 | 398.77 | 27,625,700 |
| 2025-10-10 | 432.00 | 446.00 | 430.00 | 432.00 | 402.49 | 60,962,900 |
| 2025-10-09 | 424.00 | 432.00 | 420.00 | 432.00 | 402.49 | 58,736,900 |
| 2025-10-08 | 422.00 | 428.00 | 418.00 | 422.00 | 393.17 | 33,235,200 |
| 2025-10-07 | 420.00 | 422.00 | 414.00 | 422.00 | 393.17 | 28,004,000 |
| 2025-10-06 | 416.00 | 422.00 | 408.00 | 418.00 | 389.45 | 42,520,300 |
| 2025-10-03 | 424.00 | 426.00 | 412.00 | 414.00 | 385.72 | 65,148,500 |
| 2025-10-02 | 424.00 | 428.00 | 410.00 | 424.00 | 395.04 | 85,909,600 |
| 2025-10-01 | 434.00 | 438.00 | 420.00 | 420.00 | 391.31 | 71,513,200 |
| 2025-09-30 | 438.00 | 446.00 | 432.00 | 432.00 | 402.49 | 47,012,400 |
| 2025-09-29 | 440.00 | 442.00 | 436.00 | 438.00 | 408.08 | 33,885,300 |
| 2025-09-26 | 440.00 | 448.00 | 436.00 | 438.00 | 408.08 | 72,744,900 |
| 2025-09-25 | 456.00 | 460.00 | 446.00 | 448.00 | 417.40 | 82,296,000 |
| 2025-09-24 | 444.00 | 464.00 | 444.00 | 454.00 | 422.99 | 107,974,400 |
| 2025-09-23 | 444.00 | 446.00 | 440.00 | 444.00 | 413.67 | 21,390,100 |
| 2025-09-22 | 444.00 | 446.00 | 440.00 | 442.00 | 411.81 | 28,423,300 |
| 2025-09-19 | 448.00 | 452.00 | 442.00 | 442.00 | 411.81 | 22,261,200 |
| 2025-09-18 | 458.00 | 460.00 | 446.00 | 448.00 | 417.40 | 28,574,300 |
| 2025-09-17 | 452.00 | 456.00 | 450.00 | 454.00 | 422.99 | 27,228,400 |
| 2025-09-16 | 456.00 | 456.00 | 448.00 | 450.00 | 419.26 | 23,434,700 |
| 2025-09-15 | 446.00 | 458.00 | 446.00 | 452.00 | 421.13 | 58,614,800 |
| 2025-09-12 | 442.00 | 448.00 | 442.00 | 444.00 | 413.67 | 24,713,900 |
| 2025-09-11 | 440.00 | 446.00 | 438.00 | 440.00 | 409.95 | 46,271,100 |
| 2025-09-10 | 446.00 | 452.00 | 438.00 | 438.00 | 408.08 | 53,296,200 |
| 2025-09-09 | 450.00 | 456.00 | 436.00 | 442.00 | 411.81 | 51,445,800 |
| 2025-09-08 | 446.00 | 460.00 | 444.00 | 450.00 | 419.26 | 84,898,700 |
| 2025-09-05 | 444.00 | 444.00 | 444.00 | 444.00 | 413.67 | 0 |
| 2025-09-04 | 442.00 | 450.00 | 438.00 | 444.00 | 413.67 | 38,250,500 |
| 2025-09-03 | 432.00 | 444.00 | 432.00 | 442.00 | 411.81 | 71,497,000 |
| 2025-09-02 | 434.00 | 448.00 | 430.00 | 430.00 | 400.63 | 63,144,200 |
| 2025-09-01 | 430.00 | 444.00 | 414.00 | 436.00 | 406.22 | 57,149,700 |
| 2025-08-29 | 446.00 | 448.00 | 430.00 | 440.00 | 409.95 | 113,059,000 |
| 2025-08-28 | 448.00 | 458.00 | 446.00 | 446.00 | 415.54 | 73,270,200 |
| 2025-08-27 | 448.00 | 456.00 | 446.00 | 448.00 | 417.40 | 37,117,000 |
| 2025-08-26 | 456.00 | 456.00 | 442.00 | 446.00 | 415.54 | 63,087,100 |
| 2025-08-25 | 456.00 | 460.00 | 452.00 | 454.00 | 422.99 | 32,089,300 |
| 2025-08-22 | 454.00 | 458.00 | 450.00 | 452.00 | 421.13 | 29,789,700 |
| 2025-08-21 | 460.00 | 460.00 | 454.00 | 454.00 | 422.99 | 34,098,500 |
| 2025-08-20 | 464.00 | 464.00 | 456.00 | 458.00 | 426.72 | 49,365,000 |
| 2025-08-19 | 454.00 | 462.00 | 452.00 | 458.00 | 426.72 | 47,869,400 |
| 2025-08-18 | 452.00 | 452.00 | 452.00 | 452.00 | 421.13 | 0 |
| 2025-08-15 | 452.00 | 456.00 | 446.00 | 452.00 | 421.13 | 47,242,400 |
| 2025-08-14 | 470.00 | 472.00 | 452.00 | 452.00 | 421.13 | 73,838,800 |
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.