Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 138.00 | 149.00 | 137.00 | 140.00 | 140.00 | 3,763,000 |
| 2024-08-08 | 136.00 | 150.00 | 136.00 | 148.00 | 148.00 | 3,277,900 |
| 2024-08-07 | 131.00 | 151.00 | 131.00 | 145.00 | 145.00 | 6,604,900 |
| 2024-08-06 | 148.00 | 149.00 | 137.00 | 140.00 | 140.00 | 1,439,800 |
| 2024-08-05 | 159.00 | 159.00 | 146.00 | 147.00 | 147.00 | 61,086,300 |
| 2024-08-02 | 172.00 | 172.00 | 157.00 | 157.00 | 157.00 | 1,201,700 |
| 2024-08-01 | 184.00 | 184.00 | 170.00 | 171.00 | 171.00 | 1,349,200 |
| 2024-07-31 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 211,300 |
| 2024-07-30 | 194.00 | 194.00 | 185.00 | 188.00 | 188.00 | 727,000 |
| 2024-07-29 | 196.00 | 199.00 | 188.00 | 190.00 | 190.00 | 996,700 |
| 2024-07-26 | 196.00 | 198.00 | 178.00 | 196.00 | 196.00 | 61,400,800 |
| 2024-07-25 | 264.00 | 266.00 | 196.00 | 196.00 | 196.00 | 6,312,300 |
| 2024-07-24 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 40,200 |
| 2024-07-23 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 2,093,500 |
| 2024-07-22 | 254.00 | 256.00 | 240.00 | 246.00 | 246.00 | 355,900 |
| 2024-07-19 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 2,249,600 |
| 2024-07-18 | 250.00 | 268.00 | 246.00 | 260.00 | 260.00 | 781,400 |
| 2024-07-17 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | 1,798,700 |
| 2024-07-16 | 332.00 | 332.00 | 260.00 | 260.00 | 260.00 | 11,697,900 |
| 2024-07-15 | 236.00 | 294.00 | 236.00 | 294.00 | 294.00 | 5,379,000 |
| 2024-07-12 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 2,300 |
| 2024-07-11 | 234.00 | 242.00 | 230.00 | 230.00 | 230.00 | 161,200 |
| 2024-07-10 | 234.00 | 262.00 | 228.00 | 242.00 | 242.00 | 602,900 |
| 2024-07-09 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | 12,900 |
| 2024-07-08 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 7,000 |
| 2024-07-05 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | 7,200 |
| 2024-07-04 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 14,000 |
| 2024-07-03 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 14,600 |
| 2024-07-02 | 242.00 | 244.00 | 234.00 | 234.00 | 234.00 | 47,500 |
| 2024-07-01 | 224.00 | 250.00 | 222.00 | 244.00 | 244.00 | 160,900 |
| 2024-06-28 | 230.00 | 232.00 | 222.00 | 222.00 | 222.00 | 89,500 |
| 2024-06-27 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 23,600 |
| 2024-06-26 | 232.00 | 234.00 | 226.00 | 226.00 | 226.00 | 40,300 |
| 2024-06-25 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 159,800 |
| 2024-06-24 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 58,300 |
| 2024-06-21 | 230.00 | 238.00 | 226.00 | 228.00 | 228.00 | 305,800 |
| 2024-06-20 | 254.00 | 254.00 | 230.00 | 238.00 | 238.00 | 183,000 |
| 2024-06-19 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 133,100 |
| 2024-06-14 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 306,500 |
| 2024-06-13 | 234.00 | 242.00 | 220.00 | 232.00 | 232.00 | 425,400 |
| 2024-06-12 | 234.00 | 252.00 | 232.00 | 232.00 | 232.00 | 56,600 |
| 2024-06-11 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | 60,700 |
| 2024-06-10 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | 19,700 |
| 2024-06-07 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 49,900 |
| 2024-06-06 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 9,300 |
| 2024-06-05 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 50,700 |
| 2024-06-04 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 63,700 |
| 2024-06-03 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 414,800 |
| 2024-05-31 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 174,200 |
| 2024-05-30 | 236.00 | 258.00 | 236.00 | 240.00 | 240.00 | 425,000 |
| 2024-05-29 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 147,100 |
| 2024-05-28 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 68,000 |
| 2024-05-27 | 226.00 | 236.00 | 226.00 | 230.00 | 230.00 | 144,800 |
| 2024-05-22 | 220.00 | 232.00 | 210.00 | 232.00 | 232.00 | 121,500 |
| 2024-05-21 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | 15,200 |
| 2024-05-20 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 24,100 |
| 2024-05-17 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 16,900 |
| 2024-05-16 | 232.00 | 234.00 | 224.00 | 232.00 | 232.00 | 81,900 |
| 2024-05-15 | 230.00 | 258.00 | 230.00 | 232.00 | 232.00 | 260,100 |
| 2024-05-14 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 30,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 11.6600 IDR |
| 2022-08-09 | 2.9100 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.