Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 236.00 | 248.00 | 232.00 | 236.00 | 236.00 | 140,000 |
| 2024-05-08 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 119,000 |
| 2024-05-07 | 240.00 | 254.00 | 240.00 | 240.00 | 240.00 | 9,300 |
| 2024-05-06 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 48,300 |
| 2024-05-03 | 236.00 | 254.00 | 228.00 | 234.00 | 234.00 | 456,200 |
| 2024-05-02 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 161,000 |
| 2024-04-30 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 10,300 |
| 2024-04-29 | 242.00 | 250.00 | 230.00 | 248.00 | 248.00 | 151,900 |
| 2024-04-26 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 660,500 |
| 2024-04-25 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 228,100 |
| 2024-04-24 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 22,500 |
| 2024-04-23 | 260.00 | 260.00 | 244.00 | 250.00 | 250.00 | 104,500 |
| 2024-04-22 | 256.00 | 266.00 | 248.00 | 266.00 | 266.00 | 63,800 |
| 2024-04-19 | 252.00 | 260.00 | 238.00 | 258.00 | 258.00 | 457,100 |
| 2024-04-18 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 12,000 |
| 2024-04-17 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 44,700 |
| 2024-04-16 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 57,200 |
| 2024-04-05 | 250.00 | 256.00 | 248.00 | 256.00 | 256.00 | 16,400 |
| 2024-04-04 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 51,700 |
| 2024-04-03 | 248.00 | 254.00 | 244.00 | 254.00 | 254.00 | 402,000 |
| 2024-04-02 | 248.00 | 254.00 | 246.00 | 254.00 | 254.00 | 36,600 |
| 2024-04-01 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 97,100 |
| 2024-03-28 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 88,900 |
| 2024-03-27 | 250.00 | 256.00 | 244.00 | 248.00 | 248.00 | 439,200 |
| 2024-03-26 | 256.00 | 256.00 | 246.00 | 256.00 | 256.00 | 143,700 |
| 2024-03-25 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 310,400 |
| 2024-03-22 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 102,100 |
| 2024-03-21 | 250.00 | 258.00 | 248.00 | 256.00 | 256.00 | 90,000 |
| 2024-03-20 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 37,400 |
| 2024-03-19 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 64,600 |
| 2024-03-18 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 85,000 |
| 2024-03-15 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 11,600 |
| 2024-03-14 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 239,400 |
| 2024-03-13 | 254.00 | 270.00 | 252.00 | 268.00 | 268.00 | 168,300 |
| 2024-03-08 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 110,200 |
| 2024-03-07 | 262.00 | 272.00 | 250.00 | 266.00 | 266.00 | 509,600 |
| 2024-03-06 | 260.00 | 262.00 | 250.00 | 262.00 | 262.00 | 61,700 |
| 2024-03-05 | 260.00 | 264.00 | 242.00 | 262.00 | 262.00 | 224,200 |
| 2024-03-04 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 191,700 |
| 2024-03-01 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 198,500 |
| 2024-02-29 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 374,900 |
| 2024-02-28 | 266.00 | 272.00 | 262.00 | 270.00 | 270.00 | 393,200 |
| 2024-02-27 | 258.00 | 266.00 | 248.00 | 266.00 | 266.00 | 584,800 |
| 2024-02-26 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 46,400 |
| 2024-02-23 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 435,400 |
| 2024-02-22 | 266.00 | 266.00 | 254.00 | 262.00 | 262.00 | 529,400 |
| 2024-02-21 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 378,300 |
| 2024-02-20 | 264.00 | 270.00 | 260.00 | 264.00 | 264.00 | 247,000 |
| 2024-02-19 | 264.00 | 270.00 | 246.00 | 264.00 | 264.00 | 1,688,300 |
| 2024-02-16 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 435,800 |
| 2024-02-15 | 256.00 | 256.00 | 246.00 | 256.00 | 256.00 | 453,700 |
| 2024-02-13 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | 92,700 |
| 2024-02-12 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | 388,500 |
| 2024-02-07 | 248.00 | 254.00 | 244.00 | 250.00 | 250.00 | 441,300 |
| 2024-02-06 | 228.00 | 256.00 | 228.00 | 248.00 | 248.00 | 276,700 |
| 2024-02-05 | 228.00 | 260.00 | 228.00 | 244.00 | 244.00 | 1,814,500 |
| 2024-02-02 | 226.00 | 250.00 | 226.00 | 244.00 | 244.00 | 532,600 |
| 2024-02-01 | 228.00 | 246.00 | 228.00 | 244.00 | 244.00 | 355,500 |
| 2024-01-31 | 232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 1,162,500 |
| 2024-01-30 | 230.00 | 252.00 | 230.00 | 248.00 | 248.00 | 1,280,900 |
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.