Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 206.00 | 226.00 | 206.00 | 216.00 | 203.41 | 695,800 |
| 2023-05-03 | 218.00 | 230.00 | 210.00 | 220.00 | 207.17 | 1,972,100 |
| 2023-05-02 | 222.00 | 222.00 | 208.00 | 214.00 | 201.52 | 1,996,600 |
| 2023-04-28 | 236.00 | 238.00 | 220.00 | 222.00 | 209.06 | 2,740,100 |
| 2023-04-27 | 222.00 | 264.00 | 220.00 | 236.00 | 222.24 | 39,647,500 |
| 2023-04-26 | 240.00 | 240.00 | 216.00 | 218.00 | 205.29 | 1,061,400 |
| 2023-04-18 | 226.00 | 246.00 | 226.00 | 230.00 | 216.59 | 721,800 |
| 2023-04-17 | 220.00 | 242.00 | 220.00 | 234.00 | 220.36 | 1,070,600 |
| 2023-04-14 | 252.00 | 256.00 | 234.00 | 234.00 | 220.36 | 1,495,000 |
| 2023-04-13 | 268.00 | 276.00 | 250.00 | 250.00 | 235.43 | 2,796,900 |
| 2023-04-12 | 272.00 | 274.00 | 256.00 | 266.00 | 250.49 | 2,352,700 |
| 2023-04-11 | 294.00 | 306.00 | 272.00 | 272.00 | 256.14 | 6,113,400 |
| 2023-04-10 | 270.00 | 306.00 | 270.00 | 292.00 | 274.98 | 18,431,100 |
| 2023-04-06 | 274.00 | 288.00 | 260.00 | 266.00 | 250.49 | 6,272,100 |
| 2023-04-05 | 294.00 | 296.00 | 274.00 | 274.00 | 258.03 | 3,105,000 |
| 2023-04-04 | 284.00 | 296.00 | 270.00 | 294.00 | 276.86 | 4,413,400 |
| 2023-04-03 | 262.00 | 316.00 | 256.00 | 290.00 | 273.09 | 26,119,500 |
| 2023-03-31 | 212.00 | 256.00 | 206.00 | 256.00 | 241.08 | 7,326,000 |
| 2023-03-30 | 206.00 | 212.00 | 204.00 | 206.00 | 193.99 | 257,200 |
| 2023-03-29 | 212.00 | 216.00 | 204.00 | 204.00 | 192.11 | 455,200 |
| 2023-03-28 | 210.00 | 212.00 | 206.00 | 212.00 | 199.64 | 414,000 |
| 2023-03-27 | 214.00 | 220.00 | 204.00 | 210.00 | 197.76 | 425,300 |
| 2023-03-24 | 228.00 | 228.00 | 214.00 | 214.00 | 201.52 | 1,626,000 |
| 2023-03-21 | 246.00 | 246.00 | 228.00 | 228.00 | 214.71 | 1,282,500 |
| 2023-03-20 | 193.00 | 246.00 | 193.00 | 244.00 | 229.77 | 8,442,300 |
| 2023-03-17 | 202.00 | 228.00 | 200.00 | 202.00 | 190.22 | 3,701,900 |
| 2023-03-16 | 214.00 | 228.00 | 214.00 | 214.00 | 201.52 | 900,200 |
| 2023-03-15 | 244.00 | 248.00 | 228.00 | 228.00 | 214.71 | 2,992,800 |
| 2023-03-14 | 224.00 | 256.00 | 210.00 | 244.00 | 229.77 | 8,062,700 |
| 2023-03-13 | 226.00 | 232.00 | 222.00 | 224.00 | 210.94 | 264,000 |
| 2023-03-10 | 234.00 | 236.00 | 228.00 | 230.00 | 216.59 | 246,800 |
| 2023-03-09 | 226.00 | 240.00 | 226.00 | 234.00 | 220.36 | 452,000 |
| 2023-03-08 | 240.00 | 252.00 | 238.00 | 238.00 | 224.12 | 1,220,600 |
| 2023-03-07 | 236.00 | 250.00 | 236.00 | 242.00 | 227.89 | 242,300 |
| 2023-03-06 | 236.00 | 258.00 | 236.00 | 250.00 | 235.43 | 2,419,600 |
| 2023-03-03 | 230.00 | 246.00 | 230.00 | 236.00 | 222.24 | 470,400 |
| 2023-03-02 | 242.00 | 270.00 | 242.00 | 244.00 | 229.77 | 4,023,100 |
| 2023-03-01 | 226.00 | 262.00 | 226.00 | 260.00 | 244.84 | 5,592,600 |
| 2023-02-28 | 252.00 | 252.00 | 236.00 | 238.00 | 224.12 | 1,754,900 |
| 2023-02-27 | 256.00 | 266.00 | 250.00 | 252.00 | 237.31 | 861,200 |
| 2023-02-24 | 242.00 | 276.00 | 242.00 | 256.00 | 241.08 | 5,208,000 |
| 2023-02-23 | 258.00 | 272.00 | 252.00 | 254.00 | 239.19 | 2,252,400 |
| 2023-02-22 | 264.00 | 282.00 | 254.00 | 258.00 | 242.96 | 4,720,800 |
| 2023-02-21 | 278.00 | 284.00 | 264.00 | 264.00 | 248.61 | 2,772,500 |
| 2023-02-20 | 284.00 | 294.00 | 268.00 | 278.00 | 261.79 | 11,063,300 |
| 2023-02-17 | 246.00 | 288.00 | 246.00 | 282.00 | 265.56 | 14,234,100 |
| 2023-02-16 | 244.00 | 270.00 | 228.00 | 264.00 | 248.61 | 8,372,300 |
| 2023-02-15 | 246.00 | 246.00 | 220.00 | 234.00 | 220.36 | 615,200 |
| 2023-02-14 | 250.00 | 250.00 | 234.00 | 234.00 | 220.36 | 2,071,500 |
| 2023-02-13 | 250.00 | 270.00 | 250.00 | 250.00 | 235.43 | 2,195,500 |
| 2023-02-10 | 268.00 | 320.00 | 252.00 | 268.00 | 252.38 | 27,358,900 |
| 2023-02-09 | 264.00 | 288.00 | 264.00 | 268.00 | 252.38 | 1,010,300 |
| 2023-02-08 | 274.00 | 298.00 | 274.00 | 280.00 | 263.68 | 197,900 |
| 2023-02-07 | 276.00 | 296.00 | 276.00 | 294.00 | 276.86 | 231,700 |
| 2023-02-06 | 280.00 | 298.00 | 280.00 | 296.00 | 278.74 | 331,100 |
| 2023-02-03 | 298.00 | 308.00 | 296.00 | 296.00 | 278.74 | 273,700 |
| 2023-02-02 | 294.00 | 320.00 | 292.00 | 298.00 | 280.63 | 1,461,500 |
| 2023-02-01 | 278.00 | 310.00 | 278.00 | 292.00 | 274.98 | 322,400 |
| 2023-01-31 | 284.00 | 316.00 | 284.00 | 294.00 | 276.86 | 969,600 |
| 2023-01-30 | 276.00 | 328.00 | 276.00 | 302.00 | 284.39 | 5,936,700 |
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.