Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 378.00 | 384.00 | 368.00 | 376.00 | 376.00 | 3,404,900 |
| 2023-08-07 | 370.00 | 378.00 | 342.00 | 376.00 | 376.00 | 6,508,400 |
| 2023-08-04 | 372.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2,138,200 |
| 2023-08-03 | 382.00 | 384.00 | 372.00 | 372.00 | 372.00 | 2,821,500 |
| 2023-08-02 | 382.00 | 392.00 | 378.00 | 382.00 | 382.00 | 6,305,800 |
| 2023-08-01 | 388.00 | 390.00 | 372.00 | 378.00 | 378.00 | 7,595,800 |
| 2023-07-31 | 394.00 | 408.00 | 370.00 | 388.00 | 388.00 | 24,709,200 |
| 2023-07-28 | 356.00 | 414.00 | 350.00 | 392.00 | 392.00 | 57,425,800 |
| 2023-07-27 | 292.00 | 342.00 | 276.00 | 342.00 | 342.00 | 42,006,700 |
| 2023-07-26 | 220.00 | 274.00 | 220.00 | 274.00 | 274.00 | 33,928,700 |
| 2023-07-25 | 175.00 | 226.00 | 175.00 | 220.00 | 220.00 | 21,174,900 |
| 2023-07-24 | 183.00 | 186.00 | 181.00 | 184.00 | 184.00 | 2,329,000 |
| 2023-07-21 | 181.00 | 186.00 | 181.00 | 183.00 | 183.00 | 2,768,000 |
| 2023-07-20 | 171.00 | 208.00 | 171.00 | 183.00 | 183.00 | 34,990,300 |
| 2023-07-18 | 172.00 | 185.00 | 172.00 | 180.00 | 180.00 | 1,482,200 |
| 2023-07-17 | 171.00 | 185.00 | 171.00 | 180.00 | 180.00 | 1,453,100 |
| 2023-07-14 | 182.00 | 183.00 | 178.00 | 180.00 | 180.00 | 1,551,900 |
| 2023-07-13 | 179.00 | 193.00 | 179.00 | 181.00 | 181.00 | 7,187,400 |
| 2023-07-12 | 187.00 | 187.00 | 179.00 | 179.00 | 179.00 | 3,133,300 |
| 2023-07-11 | 202.00 | 202.00 | 182.00 | 187.00 | 187.00 | 7,395,700 |
| 2023-07-10 | 189.00 | 202.00 | 185.00 | 200.00 | 188.34 | 24,155,300 |
| 2023-07-07 | 178.00 | 192.00 | 178.00 | 188.00 | 177.04 | 3,470,400 |
| 2023-07-06 | 189.00 | 191.00 | 183.00 | 187.00 | 176.10 | 3,463,200 |
| 2023-07-05 | 181.00 | 195.00 | 181.00 | 188.00 | 177.04 | 12,871,600 |
| 2023-07-04 | 197.00 | 206.00 | 173.00 | 181.00 | 170.45 | 13,187,600 |
| 2023-07-03 | 191.00 | 220.00 | 190.00 | 196.00 | 184.57 | 29,637,000 |
| 2023-06-27 | 164.00 | 214.00 | 164.00 | 189.00 | 177.98 | 87,485,300 |
| 2023-06-26 | 122.00 | 164.00 | 122.00 | 164.00 | 154.44 | 29,032,600 |
| 2023-06-23 | 146.00 | 146.00 | 122.00 | 122.00 | 114.89 | 2,048,800 |
| 2023-06-22 | 155.00 | 155.00 | 133.00 | 137.00 | 129.01 | 2,697,000 |
| 2023-06-21 | 169.00 | 169.00 | 145.00 | 145.00 | 136.55 | 2,915,800 |
| 2023-06-20 | 170.00 | 170.00 | 164.00 | 164.00 | 154.44 | 1,079,100 |
| 2023-06-19 | 179.00 | 180.00 | 170.00 | 170.00 | 160.09 | 942,900 |
| 2023-06-16 | 180.00 | 180.00 | 171.00 | 172.00 | 161.97 | 677,400 |
| 2023-06-15 | 186.00 | 186.00 | 173.00 | 174.00 | 163.86 | 1,974,900 |
| 2023-06-14 | 191.00 | 191.00 | 178.00 | 179.00 | 168.56 | 2,185,500 |
| 2023-06-13 | 193.00 | 193.00 | 182.00 | 182.00 | 171.39 | 503,300 |
| 2023-06-12 | 189.00 | 189.00 | 181.00 | 184.00 | 173.27 | 1,090,200 |
| 2023-06-09 | 185.00 | 188.00 | 181.00 | 183.00 | 172.33 | 685,600 |
| 2023-06-08 | 195.00 | 195.00 | 184.00 | 185.00 | 174.21 | 1,474,200 |
| 2023-06-07 | 194.00 | 194.00 | 186.00 | 189.00 | 177.98 | 1,655,200 |
| 2023-06-06 | 195.00 | 198.00 | 194.00 | 194.00 | 182.69 | 1,008,300 |
| 2023-06-05 | 194.00 | 200.00 | 193.00 | 196.00 | 184.57 | 1,174,600 |
| 2023-05-31 | 200.00 | 202.00 | 193.00 | 194.00 | 182.69 | 1,241,700 |
| 2023-05-30 | 200.00 | 214.00 | 200.00 | 200.00 | 188.34 | 5,742,800 |
| 2023-05-29 | 230.00 | 252.00 | 214.00 | 214.00 | 201.52 | 40,971,100 |
| 2023-05-26 | 218.00 | 230.00 | 208.00 | 228.00 | 214.71 | 5,997,800 |
| 2023-05-25 | 230.00 | 230.00 | 216.00 | 218.00 | 205.29 | 284,800 |
| 2023-05-24 | 232.00 | 232.00 | 218.00 | 222.00 | 209.06 | 367,100 |
| 2023-05-23 | 224.00 | 226.00 | 218.00 | 222.00 | 209.06 | 450,700 |
| 2023-05-22 | 218.00 | 232.00 | 216.00 | 224.00 | 210.94 | 2,343,400 |
| 2023-05-19 | 216.00 | 220.00 | 212.00 | 218.00 | 205.29 | 907,900 |
| 2023-05-17 | 228.00 | 228.00 | 210.00 | 214.00 | 201.52 | 1,183,200 |
| 2023-05-16 | 212.00 | 222.00 | 212.00 | 216.00 | 203.41 | 1,877,700 |
| 2023-05-15 | 210.00 | 214.00 | 204.00 | 210.00 | 197.76 | 1,345,200 |
| 2023-05-12 | 198.00 | 212.00 | 198.00 | 210.00 | 197.76 | 462,300 |
| 2023-05-11 | 197.00 | 212.00 | 197.00 | 206.00 | 193.99 | 660,200 |
| 2023-05-10 | 208.00 | 214.00 | 208.00 | 208.00 | 195.87 | 552,100 |
| 2023-05-09 | 200.00 | 216.00 | 200.00 | 210.00 | 197.76 | 643,700 |
| 2023-05-08 | 210.00 | 222.00 | 208.00 | 214.00 | 201.52 | 967,800 |
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.