Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 240.00 | 256.00 | 240.00 | 246.00 | 246.00 | 918,700 |
| 2024-01-26 | 254.00 | 266.00 | 238.00 | 240.00 | 240.00 | 6,876,900 |
| 2024-01-25 | 248.00 | 306.00 | 248.00 | 254.00 | 254.00 | 33,217,900 |
| 2024-01-24 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | 105,400 |
| 2024-01-23 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 116,800 |
| 2024-01-22 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 215,700 |
| 2024-01-19 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 76,100 |
| 2024-01-18 | 266.00 | 270.00 | 266.00 | 268.00 | 268.00 | 308,400 |
| 2024-01-17 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 154,500 |
| 2024-01-16 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | 227,800 |
| 2024-01-15 | 268.00 | 278.00 | 266.00 | 266.00 | 266.00 | 266,600 |
| 2024-01-12 | 268.00 | 274.00 | 262.00 | 272.00 | 272.00 | 569,500 |
| 2024-01-11 | 262.00 | 280.00 | 262.00 | 266.00 | 266.00 | 2,465,000 |
| 2024-01-10 | 264.00 | 266.00 | 250.00 | 260.00 | 260.00 | 1,185,200 |
| 2024-01-09 | 242.00 | 272.00 | 242.00 | 258.00 | 258.00 | 2,888,200 |
| 2024-01-08 | 226.00 | 250.00 | 226.00 | 246.00 | 246.00 | 516,600 |
| 2024-01-05 | 230.00 | 246.00 | 230.00 | 240.00 | 240.00 | 259,300 |
| 2024-01-04 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 389,300 |
| 2024-01-03 | 228.00 | 248.00 | 228.00 | 240.00 | 240.00 | 218,800 |
| 2024-01-02 | 220.00 | 248.00 | 220.00 | 242.00 | 242.00 | 375,600 |
| 2023-12-29 | 240.00 | 250.00 | 228.00 | 236.00 | 236.00 | 1,020,000 |
| 2023-12-28 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 416,800 |
| 2023-12-27 | 232.00 | 256.00 | 232.00 | 244.00 | 244.00 | 242,000 |
| 2023-12-22 | 238.00 | 254.00 | 238.00 | 250.00 | 250.00 | 2,153,500 |
| 2023-12-21 | 230.00 | 258.00 | 230.00 | 254.00 | 254.00 | 327,000 |
| 2023-12-20 | 250.00 | 262.00 | 248.00 | 248.00 | 248.00 | 663,700 |
| 2023-12-19 | 258.00 | 280.00 | 248.00 | 250.00 | 250.00 | 1,664,600 |
| 2023-12-18 | 262.00 | 266.00 | 252.00 | 258.00 | 258.00 | 503,700 |
| 2023-12-15 | 246.00 | 272.00 | 246.00 | 260.00 | 260.00 | 927,100 |
| 2023-12-14 | 242.00 | 278.00 | 230.00 | 262.00 | 262.00 | 1,046,400 |
| 2023-12-13 | 242.00 | 272.00 | 242.00 | 268.00 | 268.00 | 1,920,700 |
| 2023-12-12 | 262.00 | 270.00 | 252.00 | 256.00 | 256.00 | 1,774,300 |
| 2023-12-11 | 246.00 | 298.00 | 244.00 | 260.00 | 260.00 | 11,500,300 |
| 2023-12-08 | 238.00 | 276.00 | 236.00 | 244.00 | 244.00 | 2,917,300 |
| 2023-12-07 | 346.00 | 346.00 | 274.00 | 276.00 | 276.00 | 9,744,400 |
| 2023-12-06 | 390.00 | 390.00 | 334.00 | 346.00 | 346.00 | 9,053,500 |
| 2023-12-05 | 400.00 | 402.00 | 388.00 | 390.00 | 390.00 | 6,364,400 |
| 2023-12-04 | 410.00 | 410.00 | 398.00 | 400.00 | 400.00 | 3,325,400 |
| 2023-12-01 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 5,705,400 |
| 2023-11-30 | 432.00 | 438.00 | 422.00 | 422.00 | 422.00 | 2,712,100 |
| 2023-11-29 | 426.00 | 432.00 | 422.00 | 432.00 | 432.00 | 5,822,300 |
| 2023-11-28 | 406.00 | 428.00 | 404.00 | 426.00 | 426.00 | 8,583,800 |
| 2023-11-27 | 420.00 | 422.00 | 382.00 | 404.00 | 404.00 | 6,372,800 |
| 2023-11-24 | 414.00 | 432.00 | 412.00 | 418.00 | 418.00 | 4,100,400 |
| 2023-11-23 | 416.00 | 420.00 | 412.00 | 414.00 | 414.00 | 4,946,400 |
| 2023-11-22 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | 4,999,700 |
| 2023-11-21 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | 5,301,000 |
| 2023-11-20 | 416.00 | 420.00 | 410.00 | 414.00 | 414.00 | 5,770,500 |
| 2023-11-17 | 418.00 | 418.00 | 414.00 | 414.00 | 414.00 | 8,072,700 |
| 2023-11-16 | 422.00 | 422.00 | 418.00 | 418.00 | 418.00 | 4,145,500 |
| 2023-11-15 | 422.00 | 428.00 | 420.00 | 422.00 | 422.00 | 6,666,100 |
| 2023-11-14 | 420.00 | 426.00 | 412.00 | 422.00 | 422.00 | 5,434,800 |
| 2023-11-13 | 436.00 | 436.00 | 422.00 | 422.00 | 422.00 | 5,681,000 |
| 2023-11-10 | 440.00 | 440.00 | 430.00 | 434.00 | 434.00 | 5,045,200 |
| 2023-11-09 | 446.00 | 446.00 | 428.00 | 438.00 | 438.00 | 6,357,900 |
| 2023-11-08 | 426.00 | 442.00 | 422.00 | 440.00 | 440.00 | 8,138,000 |
| 2023-11-07 | 428.00 | 428.00 | 418.00 | 428.00 | 428.00 | 5,317,800 |
| 2023-11-06 | 432.00 | 434.00 | 422.00 | 428.00 | 428.00 | 5,005,900 |
| 2023-11-03 | 410.00 | 434.00 | 406.00 | 430.00 | 430.00 | 8,457,900 |
| 2023-11-02 | 398.00 | 412.00 | 396.00 | 410.00 | 410.00 | 7,182,600 |
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.