Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 470.00 | 484.00 | 466.00 | 466.00 | 434.17 | 139,889,300 |
| 2025-08-12 | 462.00 | 472.00 | 460.00 | 464.00 | 432.31 | 70,061,000 |
| 2025-08-11 | 446.00 | 474.00 | 446.00 | 460.00 | 428.58 | 208,611,300 |
| 2025-08-08 | 440.00 | 446.00 | 436.00 | 440.00 | 409.95 | 61,510,500 |
| 2025-08-07 | 452.00 | 456.00 | 436.00 | 438.00 | 408.08 | 109,522,700 |
| 2025-08-06 | 440.00 | 458.00 | 436.00 | 450.00 | 419.26 | 136,030,500 |
| 2025-08-05 | 452.00 | 454.00 | 436.00 | 438.00 | 408.08 | 97,502,900 |
| 2025-08-04 | 450.00 | 460.00 | 442.00 | 450.00 | 419.26 | 104,038,200 |
| 2025-08-01 | 484.00 | 486.00 | 448.00 | 448.00 | 417.40 | 246,274,500 |
| 2025-07-31 | 510.00 | 515.00 | 482.00 | 486.00 | 452.80 | 115,116,700 |
| 2025-07-30 | 540.00 | 540.00 | 505.00 | 510.00 | 475.16 | 91,311,800 |
| 2025-07-29 | 515.00 | 530.00 | 510.00 | 530.00 | 493.80 | 42,106,900 |
| 2025-07-28 | 515.00 | 520.00 | 510.00 | 510.00 | 475.16 | 18,011,600 |
| 2025-07-25 | 530.00 | 530.00 | 510.00 | 515.00 | 479.82 | 14,262,400 |
| 2025-07-24 | 520.00 | 535.00 | 520.00 | 525.00 | 489.14 | 38,666,400 |
| 2025-07-23 | 520.00 | 525.00 | 505.00 | 515.00 | 479.82 | 32,792,600 |
| 2025-07-22 | 525.00 | 530.00 | 510.00 | 515.00 | 479.82 | 34,175,700 |
| 2025-07-21 | 505.00 | 530.00 | 505.00 | 525.00 | 489.14 | 44,162,100 |
| 2025-07-18 | 540.00 | 550.00 | 505.00 | 505.00 | 470.51 | 104,889,000 |
| 2025-07-17 | 550.00 | 560.00 | 530.00 | 540.00 | 503.11 | 43,077,400 |
| 2025-07-16 | 565.00 | 585.00 | 545.00 | 550.00 | 512.43 | 126,658,700 |
| 2025-07-15 | 540.00 | 555.00 | 530.00 | 545.00 | 507.77 | 31,240,900 |
| 2025-07-14 | 545.00 | 555.00 | 540.00 | 540.00 | 503.11 | 26,582,100 |
| 2025-07-11 | 555.00 | 565.00 | 530.00 | 540.00 | 503.11 | 60,816,300 |
| 2025-07-10 | 525.00 | 555.00 | 520.00 | 555.00 | 517.09 | 60,754,500 |
| 2025-07-09 | 525.00 | 525.00 | 505.00 | 525.00 | 489.14 | 22,393,400 |
| 2025-07-08 | 530.00 | 535.00 | 515.00 | 520.00 | 484.48 | 49,509,900 |
| 2025-07-07 | 530.00 | 540.00 | 520.00 | 525.00 | 489.14 | 34,899,300 |
| 2025-07-04 | 540.00 | 545.00 | 515.00 | 525.00 | 489.14 | 27,046,000 |
| 2025-07-03 | 515.00 | 560.00 | 515.00 | 540.00 | 503.11 | 55,656,000 |
| 2025-07-02 | 525.00 | 540.00 | 515.00 | 515.00 | 479.82 | 49,210,500 |
| 2025-07-01 | 535.00 | 535.00 | 520.00 | 520.00 | 484.48 | 21,862,400 |
| 2025-06-30 | 510.00 | 535.00 | 500.00 | 530.00 | 493.80 | 64,409,600 |
| 2025-06-26 | 500.00 | 515.00 | 480.00 | 505.00 | 470.51 | 82,798,800 |
| 2025-06-25 | 515.00 | 540.00 | 498.00 | 500.00 | 465.85 | 114,610,100 |
| 2025-06-24 | 515.00 | 530.00 | 505.00 | 505.00 | 470.51 | 34,121,100 |
| 2025-06-23 | 520.00 | 520.00 | 490.00 | 510.00 | 475.16 | 69,233,600 |
| 2025-06-20 | 505.00 | 525.00 | 486.00 | 525.00 | 489.14 | 60,975,200 |
| 2025-06-19 | 496.00 | 505.00 | 490.00 | 500.00 | 465.85 | 56,692,200 |
| 2025-06-18 | 520.00 | 530.00 | 500.00 | 505.00 | 452.80 | 47,823,900 |
| 2025-06-17 | 530.00 | 535.00 | 520.00 | 520.00 | 466.25 | 28,262,000 |
| 2025-06-16 | 520.00 | 545.00 | 515.00 | 525.00 | 470.74 | 45,817,500 |
| 2025-06-13 | 540.00 | 545.00 | 515.00 | 520.00 | 466.25 | 79,784,400 |
| 2025-06-12 | 550.00 | 560.00 | 540.00 | 540.00 | 484.19 | 70,477,900 |
| 2025-06-11 | 565.00 | 565.00 | 540.00 | 550.00 | 493.15 | 66,950,700 |
| 2025-06-10 | 550.00 | 585.00 | 545.00 | 560.00 | 502.12 | 133,773,800 |
| 2025-06-05 | 545.00 | 565.00 | 530.00 | 550.00 | 493.15 | 110,950,000 |
| 2025-06-04 | 540.00 | 555.00 | 530.00 | 535.00 | 479.70 | 55,181,000 |
| 2025-06-03 | 560.00 | 560.00 | 540.00 | 540.00 | 484.19 | 43,331,700 |
| 2025-06-02 | 555.00 | 570.00 | 540.00 | 560.00 | 502.12 | 66,366,600 |
| 2025-05-28 | 555.00 | 565.00 | 535.00 | 555.00 | 497.64 | 81,286,200 |
| 2025-05-27 | 570.00 | 590.00 | 550.00 | 555.00 | 497.64 | 66,888,400 |
| 2025-05-26 | 570.00 | 575.00 | 540.00 | 570.00 | 511.08 | 75,994,000 |
| 2025-05-23 | 560.00 | 575.00 | 560.00 | 570.00 | 511.08 | 58,378,600 |
| 2025-05-22 | 530.00 | 585.00 | 520.00 | 565.00 | 506.60 | 340,887,600 |
| 2025-05-21 | 494.00 | 525.00 | 484.00 | 520.00 | 466.25 | 229,534,800 |
| 2025-05-20 | 488.00 | 498.00 | 484.00 | 492.00 | 441.15 | 149,037,800 |
| 2025-05-19 | 500.00 | 510.00 | 484.00 | 486.00 | 435.77 | 132,727,600 |
| 2025-05-16 | 505.00 | 510.00 | 496.00 | 498.00 | 446.53 | 81,573,000 |
| 2025-05-15 | 520.00 | 535.00 | 496.00 | 498.00 | 446.53 | 209,928,700 |
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.