Erajaya Swasembada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 540.00 | 545.00 | 515.00 | 520.00 | 466.25 | 125,033,000 |
| 2025-05-09 | 498.00 | 565.00 | 494.00 | 535.00 | 479.70 | 307,757,700 |
| 2025-05-08 | 488.00 | 494.00 | 476.00 | 482.00 | 432.18 | 54,380,500 |
| 2025-05-07 | 496.00 | 510.00 | 488.00 | 488.00 | 437.56 | 122,824,600 |
| 2025-05-06 | 478.00 | 496.00 | 470.00 | 496.00 | 444.73 | 92,748,100 |
| 2025-05-05 | 482.00 | 492.00 | 474.00 | 478.00 | 428.59 | 64,825,900 |
| 2025-05-02 | 450.00 | 482.00 | 446.00 | 478.00 | 428.59 | 100,921,800 |
| 2025-04-30 | 440.00 | 474.00 | 436.00 | 464.00 | 416.04 | 131,182,600 |
| 2025-04-29 | 418.00 | 448.00 | 418.00 | 440.00 | 394.52 | 105,942,700 |
| 2025-04-28 | 424.00 | 426.00 | 416.00 | 418.00 | 374.80 | 22,988,400 |
| 2025-04-25 | 424.00 | 426.00 | 420.00 | 424.00 | 380.18 | 7,360,600 |
| 2025-04-24 | 422.00 | 428.00 | 420.00 | 424.00 | 380.18 | 30,691,400 |
| 2025-04-23 | 420.00 | 434.00 | 418.00 | 420.00 | 376.59 | 37,252,500 |
| 2025-04-22 | 430.00 | 434.00 | 412.00 | 418.00 | 374.80 | 66,162,700 |
| 2025-04-21 | 424.00 | 432.00 | 420.00 | 430.00 | 385.56 | 22,098,000 |
| 2025-04-17 | 426.00 | 432.00 | 416.00 | 422.00 | 378.38 | 50,980,600 |
| 2025-04-16 | 406.00 | 434.00 | 400.00 | 424.00 | 380.18 | 152,363,400 |
| 2025-04-15 | 412.00 | 414.00 | 398.00 | 398.00 | 356.86 | 39,914,600 |
| 2025-04-14 | 392.00 | 414.00 | 392.00 | 408.00 | 365.83 | 65,001,700 |
| 2025-04-11 | 384.00 | 396.00 | 378.00 | 388.00 | 347.90 | 23,120,400 |
| 2025-04-10 | 364.00 | 392.00 | 364.00 | 386.00 | 346.10 | 81,583,700 |
| 2025-04-09 | 348.00 | 356.00 | 336.00 | 344.00 | 308.44 | 60,379,100 |
| 2025-04-08 | 344.00 | 364.00 | 344.00 | 348.00 | 312.03 | 69,541,400 |
| 2025-03-27 | 402.00 | 416.00 | 402.00 | 404.00 | 362.24 | 53,162,200 |
| 2025-03-26 | 372.00 | 410.00 | 372.00 | 402.00 | 360.45 | 85,724,400 |
| 2025-03-25 | 390.00 | 390.00 | 364.00 | 366.00 | 328.17 | 28,681,500 |
| 2025-03-24 | 380.00 | 382.00 | 354.00 | 366.00 | 328.17 | 32,439,800 |
| 2025-03-21 | 380.00 | 386.00 | 368.00 | 378.00 | 338.93 | 42,133,300 |
| 2025-03-20 | 380.00 | 384.00 | 368.00 | 376.00 | 337.14 | 43,458,100 |
| 2025-03-19 | 366.00 | 380.00 | 358.00 | 376.00 | 337.14 | 75,582,000 |
| 2025-03-18 | 380.00 | 382.00 | 352.00 | 366.00 | 328.17 | 76,407,700 |
| 2025-03-17 | 390.00 | 390.00 | 372.00 | 380.00 | 340.72 | 48,174,300 |
| 2025-03-14 | 390.00 | 394.00 | 378.00 | 384.00 | 344.31 | 28,183,500 |
| 2025-03-13 | 398.00 | 402.00 | 386.00 | 390.00 | 349.69 | 29,394,600 |
| 2025-03-12 | 396.00 | 408.00 | 386.00 | 392.00 | 351.48 | 53,609,000 |
| 2025-03-11 | 414.00 | 420.00 | 394.00 | 394.00 | 353.28 | 84,803,900 |
| 2025-03-10 | 430.00 | 434.00 | 416.00 | 418.00 | 374.80 | 37,468,900 |
| 2025-03-07 | 428.00 | 442.00 | 426.00 | 428.00 | 383.76 | 125,684,100 |
| 2025-03-06 | 394.00 | 442.00 | 392.00 | 428.00 | 383.76 | 175,034,800 |
| 2025-03-05 | 392.00 | 404.00 | 386.00 | 392.00 | 351.48 | 57,302,600 |
| 2025-03-04 | 388.00 | 398.00 | 384.00 | 390.00 | 349.69 | 59,225,100 |
| 2025-03-03 | 372.00 | 396.00 | 368.00 | 390.00 | 349.69 | 108,554,100 |
| 2025-02-28 | 372.00 | 372.00 | 356.00 | 364.00 | 326.38 | 229,474,400 |
| 2025-02-27 | 382.00 | 394.00 | 368.00 | 374.00 | 335.34 | 85,069,700 |
| 2025-02-26 | 390.00 | 398.00 | 376.00 | 378.00 | 338.93 | 83,147,300 |
| 2025-02-25 | 378.00 | 410.00 | 364.00 | 388.00 | 347.90 | 128,451,000 |
| 2025-02-24 | 374.00 | 380.00 | 368.00 | 374.00 | 335.34 | 40,523,000 |
| 2025-02-21 | 390.00 | 396.00 | 368.00 | 374.00 | 335.34 | 85,152,100 |
| 2025-02-20 | 364.00 | 396.00 | 354.00 | 390.00 | 349.69 | 257,251,100 |
| 2025-02-19 | 380.00 | 384.00 | 360.00 | 360.00 | 322.79 | 206,462,600 |
| 2025-02-18 | 332.00 | 404.00 | 332.00 | 380.00 | 340.72 | 428,634,100 |
| 2025-02-17 | 316.00 | 338.00 | 316.00 | 330.00 | 295.89 | 81,956,100 |
| 2025-02-14 | 344.00 | 348.00 | 312.00 | 312.00 | 279.75 | 86,167,800 |
| 2025-02-13 | 342.00 | 346.00 | 336.00 | 342.00 | 306.65 | 10,694,600 |
| 2025-02-12 | 330.00 | 346.00 | 330.00 | 336.00 | 301.27 | 28,927,500 |
| 2025-02-11 | 344.00 | 350.00 | 332.00 | 334.00 | 299.48 | 25,786,600 |
| 2025-02-10 | 346.00 | 358.00 | 344.00 | 344.00 | 308.44 | 15,325,700 |
| 2025-02-07 | 356.00 | 360.00 | 340.00 | 346.00 | 310.24 | 49,038,000 |
| 2025-02-06 | 376.00 | 376.00 | 350.00 | 352.00 | 315.62 | 30,678,100 |
| 2025-02-05 | 372.00 | 378.00 | 368.00 | 368.00 | 329.96 | 9,442,700 |
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.