Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 316.00 | 316.00 | 296.00 | 296.00 | 278.74 | 1,178,500 |
| 2023-01-26 | 338.00 | 338.00 | 316.00 | 318.00 | 299.46 | 2,499,600 |
| 2023-01-25 | 358.00 | 358.00 | 338.00 | 338.00 | 318.29 | 1,260,800 |
| 2023-01-24 | 388.00 | 388.00 | 362.00 | 362.00 | 340.90 | 2,054,300 |
| 2023-01-20 | 420.00 | 424.00 | 388.00 | 388.00 | 365.38 | 7,459,200 |
| 2023-01-19 | 344.00 | 418.00 | 324.00 | 416.00 | 391.75 | 54,951,600 |
| 2023-01-18 | 374.00 | 378.00 | 348.00 | 348.00 | 327.71 | 7,793,000 |
| 2023-01-17 | 346.00 | 388.00 | 346.00 | 374.00 | 352.20 | 9,765,500 |
| 2023-01-16 | 372.00 | 372.00 | 372.00 | 372.00 | 350.31 | 264,100 |
| 2023-01-13 | 398.00 | 446.00 | 398.00 | 398.00 | 374.80 | 8,221,400 |
| 2023-01-12 | 426.00 | 426.00 | 426.00 | 426.00 | 401.16 | 63,700 |
| 2023-01-11 | 456.00 | 460.00 | 456.00 | 456.00 | 429.42 | 486,900 |
| 2023-01-10 | 525.00 | 530.00 | 490.00 | 490.00 | 461.43 | 1,607,500 |
| 2023-01-09 | 525.00 | 535.00 | 505.00 | 525.00 | 494.39 | 1,721,800 |
| 2023-01-06 | 515.00 | 535.00 | 515.00 | 525.00 | 494.39 | 1,695,500 |
| 2023-01-05 | 630.00 | 630.00 | 498.00 | 515.00 | 484.98 | 9,026,800 |
| 2023-01-04 | 492.00 | 505.00 | 458.00 | 505.00 | 475.56 | 5,935,300 |
| 2023-01-03 | 500.00 | 610.00 | 462.00 | 492.00 | 463.32 | 17,373,700 |
| 2023-01-02 | 470.00 | 500.00 | 470.00 | 496.00 | 467.08 | 6,779,000 |
| 2022-12-30 | 466.00 | 480.00 | 460.00 | 470.00 | 442.60 | 3,502,200 |
| 2022-12-29 | 456.00 | 505.00 | 430.00 | 464.00 | 436.95 | 18,745,700 |
| 2022-12-28 | 460.00 | 492.00 | 422.00 | 454.00 | 427.53 | 6,959,000 |
| 2022-12-27 | 364.00 | 452.00 | 362.00 | 452.00 | 425.65 | 18,004,800 |
| 2022-12-26 | 344.00 | 364.00 | 324.00 | 362.00 | 340.90 | 6,821,600 |
| 2022-12-23 | 340.00 | 350.00 | 318.00 | 344.00 | 323.94 | 3,926,000 |
| 2022-12-22 | 386.00 | 386.00 | 340.00 | 340.00 | 320.18 | 6,040,600 |
| 2022-12-21 | 318.00 | 370.00 | 318.00 | 364.00 | 342.78 | 12,884,000 |
| 2022-12-20 | 312.00 | 338.00 | 298.00 | 318.00 | 299.46 | 9,939,700 |
| 2022-12-19 | 270.00 | 320.00 | 252.00 | 314.00 | 295.69 | 10,953,300 |
| 2022-12-16 | 254.00 | 276.00 | 250.00 | 268.00 | 252.38 | 10,345,900 |
| 2022-12-15 | 252.00 | 258.00 | 240.00 | 254.00 | 239.19 | 1,086,600 |
| 2022-12-14 | 262.00 | 262.00 | 242.00 | 252.00 | 237.31 | 3,462,300 |
| 2022-12-13 | 266.00 | 272.00 | 260.00 | 260.00 | 244.84 | 3,237,700 |
| 2022-12-12 | 258.00 | 300.00 | 258.00 | 264.00 | 248.61 | 9,556,300 |
| 2022-12-09 | 250.00 | 264.00 | 246.00 | 258.00 | 242.96 | 4,383,600 |
| 2022-12-08 | 248.00 | 268.00 | 240.00 | 250.00 | 235.43 | 8,375,100 |
| 2022-12-07 | 226.00 | 246.00 | 210.00 | 240.00 | 226.01 | 7,696,200 |
| 2022-12-06 | 200.00 | 264.00 | 198.00 | 224.00 | 210.94 | 15,368,200 |
| 2022-12-05 | 184.00 | 216.00 | 178.00 | 197.00 | 185.51 | 4,096,400 |
| 2022-12-02 | 187.00 | 192.00 | 184.00 | 184.00 | 173.27 | 2,299,000 |
| 2022-12-01 | 184.00 | 234.00 | 182.00 | 185.00 | 174.21 | 30,761,000 |
| 2022-11-30 | 179.00 | 191.00 | 178.00 | 184.00 | 173.27 | 1,522,000 |
| 2022-11-29 | 183.00 | 186.00 | 178.00 | 182.00 | 171.39 | 204,200 |
| 2022-11-28 | 180.00 | 183.00 | 176.00 | 181.00 | 170.45 | 53,100 |
| 2022-11-25 | 182.00 | 182.00 | 180.00 | 180.00 | 169.51 | 56,000 |
| 2022-11-24 | 181.00 | 183.00 | 181.00 | 182.00 | 171.39 | 70,400 |
| 2022-11-23 | 182.00 | 183.00 | 181.00 | 181.00 | 170.45 | 83,100 |
| 2022-11-22 | 181.00 | 184.00 | 180.00 | 182.00 | 171.39 | 160,200 |
| 2022-11-21 | 180.00 | 185.00 | 178.00 | 184.00 | 173.27 | 283,600 |
| 2022-11-18 | 180.00 | 182.00 | 179.00 | 180.00 | 169.51 | 167,300 |
| 2022-11-17 | 190.00 | 190.00 | 175.00 | 181.00 | 170.45 | 469,600 |
| 2022-11-16 | 195.00 | 224.00 | 182.00 | 182.00 | 171.39 | 15,760,200 |
| 2022-11-15 | 195.00 | 199.00 | 189.00 | 195.00 | 183.63 | 35,400 |
| 2022-11-14 | 199.00 | 199.00 | 191.00 | 195.00 | 183.63 | 12,700 |
| 2022-11-11 | 199.00 | 199.00 | 189.00 | 197.00 | 185.51 | 60,700 |
| 2022-11-10 | 191.00 | 199.00 | 191.00 | 199.00 | 187.40 | 13,400 |
| 2022-11-09 | 199.00 | 199.00 | 182.00 | 196.00 | 184.57 | 83,700 |
| 2022-11-08 | 193.00 | 193.00 | 186.00 | 190.00 | 178.92 | 35,500 |
| 2022-11-07 | 191.00 | 197.00 | 188.00 | 196.00 | 184.57 | 57,600 |
| 2022-11-04 | 198.00 | 199.00 | 188.00 | 198.00 | 186.46 | 83,100 |
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.