Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 416.00 | 416.00 | 394.00 | 400.00 | 400.00 | 5,808,400 |
| 2023-10-31 | 418.00 | 424.00 | 394.00 | 410.00 | 410.00 | 12,243,600 |
| 2023-10-30 | 400.00 | 420.00 | 398.00 | 418.00 | 418.00 | 16,454,400 |
| 2023-10-27 | 398.00 | 420.00 | 370.00 | 400.00 | 400.00 | 14,897,500 |
| 2023-10-26 | 402.00 | 404.00 | 394.00 | 394.00 | 394.00 | 3,837,000 |
| 2023-10-25 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 5,133,100 |
| 2023-10-24 | 394.00 | 402.00 | 392.00 | 398.00 | 398.00 | 5,906,300 |
| 2023-10-23 | 404.00 | 410.00 | 392.00 | 394.00 | 394.00 | 5,348,100 |
| 2023-10-20 | 394.00 | 404.00 | 388.00 | 404.00 | 404.00 | 6,441,100 |
| 2023-10-19 | 398.00 | 400.00 | 388.00 | 396.00 | 396.00 | 5,471,700 |
| 2023-10-18 | 398.00 | 398.00 | 388.00 | 398.00 | 398.00 | 6,340,100 |
| 2023-10-17 | 410.00 | 412.00 | 392.00 | 398.00 | 398.00 | 18,404,700 |
| 2023-10-16 | 364.00 | 408.00 | 364.00 | 408.00 | 408.00 | 24,401,300 |
| 2023-10-13 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 431,400 |
| 2023-10-12 | 374.00 | 374.00 | 360.00 | 362.00 | 362.00 | 2,225,000 |
| 2023-10-11 | 366.00 | 384.00 | 366.00 | 374.00 | 374.00 | 2,657,800 |
| 2023-10-10 | 364.00 | 370.00 | 362.00 | 366.00 | 366.00 | 290,700 |
| 2023-10-09 | 354.00 | 372.00 | 354.00 | 364.00 | 364.00 | 868,500 |
| 2023-10-06 | 358.00 | 360.00 | 354.00 | 354.00 | 354.00 | 1,862,500 |
| 2023-10-05 | 358.00 | 364.00 | 354.00 | 356.00 | 356.00 | 393,000 |
| 2023-10-04 | 360.00 | 362.00 | 348.00 | 358.00 | 358.00 | 672,600 |
| 2023-10-03 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | 397,400 |
| 2023-10-02 | 362.00 | 370.00 | 360.00 | 364.00 | 364.00 | 1,043,200 |
| 2023-09-29 | 364.00 | 374.00 | 358.00 | 360.00 | 360.00 | 1,730,300 |
| 2023-09-27 | 348.00 | 364.00 | 344.00 | 358.00 | 358.00 | 2,376,600 |
| 2023-09-26 | 350.00 | 352.00 | 344.00 | 348.00 | 348.00 | 948,000 |
| 2023-09-25 | 346.00 | 362.00 | 342.00 | 350.00 | 350.00 | 1,205,400 |
| 2023-09-22 | 350.00 | 352.00 | 342.00 | 346.00 | 346.00 | 297,100 |
| 2023-09-21 | 364.00 | 366.00 | 344.00 | 350.00 | 350.00 | 2,242,800 |
| 2023-09-20 | 342.00 | 364.00 | 332.00 | 364.00 | 364.00 | 2,807,100 |
| 2023-09-19 | 342.00 | 348.00 | 332.00 | 342.00 | 342.00 | 1,062,500 |
| 2023-09-18 | 346.00 | 356.00 | 340.00 | 342.00 | 342.00 | 1,709,700 |
| 2023-09-15 | 346.00 | 352.00 | 338.00 | 346.00 | 346.00 | 1,281,600 |
| 2023-09-14 | 360.00 | 366.00 | 346.00 | 346.00 | 346.00 | 1,730,200 |
| 2023-09-13 | 344.00 | 368.00 | 344.00 | 356.00 | 356.00 | 3,804,700 |
| 2023-09-12 | 358.00 | 364.00 | 336.00 | 342.00 | 342.00 | 2,575,800 |
| 2023-09-11 | 368.00 | 374.00 | 360.00 | 360.00 | 360.00 | 1,281,700 |
| 2023-09-08 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 1,695,500 |
| 2023-09-07 | 368.00 | 378.00 | 358.00 | 374.00 | 374.00 | 3,085,600 |
| 2023-09-06 | 360.00 | 378.00 | 358.00 | 364.00 | 364.00 | 2,643,200 |
| 2023-09-05 | 362.00 | 378.00 | 352.00 | 360.00 | 360.00 | 3,346,600 |
| 2023-09-04 | 370.00 | 378.00 | 362.00 | 362.00 | 362.00 | 1,843,400 |
| 2023-09-01 | 368.00 | 410.00 | 368.00 | 370.00 | 370.00 | 9,849,800 |
| 2023-08-31 | 380.00 | 388.00 | 372.00 | 378.00 | 378.00 | 2,548,800 |
| 2023-08-30 | 400.00 | 400.00 | 362.00 | 386.00 | 386.00 | 4,775,900 |
| 2023-08-29 | 412.00 | 412.00 | 378.00 | 380.00 | 380.00 | 2,388,100 |
| 2023-08-28 | 398.00 | 402.00 | 380.00 | 392.00 | 392.00 | 3,942,800 |
| 2023-08-25 | 410.00 | 410.00 | 374.00 | 378.00 | 378.00 | 2,817,400 |
| 2023-08-24 | 430.00 | 430.00 | 376.00 | 390.00 | 390.00 | 8,017,600 |
| 2023-08-23 | 408.00 | 420.00 | 382.00 | 410.00 | 410.00 | 10,848,700 |
| 2023-08-22 | 444.00 | 444.00 | 384.00 | 388.00 | 388.00 | 23,538,800 |
| 2023-08-21 | 366.00 | 430.00 | 344.00 | 428.00 | 428.00 | 39,683,500 |
| 2023-08-18 | 322.00 | 390.00 | 322.00 | 364.00 | 364.00 | 24,241,900 |
| 2023-08-16 | 308.00 | 352.00 | 306.00 | 314.00 | 314.00 | 3,672,400 |
| 2023-08-15 | 296.00 | 330.00 | 296.00 | 306.00 | 306.00 | 2,009,700 |
| 2023-08-14 | 340.00 | 340.00 | 312.00 | 326.00 | 326.00 | 2,416,900 |
| 2023-08-11 | 372.00 | 374.00 | 330.00 | 342.00 | 342.00 | 3,508,400 |
| 2023-08-10 | 362.00 | 384.00 | 354.00 | 372.00 | 372.00 | 5,705,700 |
| 2023-08-09 | 320.00 | 376.00 | 320.00 | 364.00 | 364.00 | 1,613,400 |
| 2023-08-08 | 378.00 | 384.00 | 368.00 | 376.00 | 376.00 | 3,404,900 |
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.