Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 198.00 | 199.00 | 188.00 | 198.00 | 186.46 | 83,100 |
| 2022-11-03 | 199.00 | 199.00 | 191.00 | 198.00 | 186.46 | 20,600 |
| 2022-11-02 | 199.00 | 204.00 | 191.00 | 198.00 | 186.46 | 106,200 |
| 2022-11-01 | 189.00 | 199.00 | 189.00 | 199.00 | 187.40 | 46,600 |
| 2022-10-31 | 187.00 | 197.00 | 187.00 | 196.00 | 184.57 | 137,900 |
| 2022-10-28 | 196.00 | 198.00 | 183.00 | 198.00 | 186.46 | 333,200 |
| 2022-10-27 | 210.00 | 210.00 | 196.00 | 196.00 | 184.57 | 368,200 |
| 2022-10-26 | 182.00 | 210.00 | 182.00 | 210.00 | 197.76 | 192,100 |
| 2022-10-25 | 185.00 | 186.00 | 182.00 | 185.00 | 174.21 | 46,300 |
| 2022-10-24 | 187.00 | 187.00 | 181.00 | 186.00 | 175.16 | 36,000 |
| 2022-10-21 | 187.00 | 187.00 | 179.00 | 186.00 | 175.16 | 125,500 |
| 2022-10-20 | 184.00 | 187.00 | 181.00 | 186.00 | 175.16 | 6,700 |
| 2022-10-19 | 178.00 | 179.00 | 177.00 | 179.00 | 168.56 | 38,000 |
| 2022-10-18 | 177.00 | 181.00 | 175.00 | 180.00 | 169.51 | 28,600 |
| 2022-10-17 | 177.00 | 185.00 | 177.00 | 177.00 | 166.68 | 41,000 |
| 2022-10-14 | 184.00 | 184.00 | 177.00 | 177.00 | 166.68 | 62,800 |
| 2022-10-13 | 185.00 | 185.00 | 180.00 | 184.00 | 173.27 | 114,100 |
| 2022-10-12 | 178.00 | 187.00 | 178.00 | 185.00 | 174.21 | 25,900 |
| 2022-10-11 | 184.00 | 184.00 | 178.00 | 178.00 | 167.62 | 13,700 |
| 2022-10-10 | 181.00 | 185.00 | 178.00 | 184.00 | 173.27 | 57,500 |
| 2022-10-07 | 190.00 | 191.00 | 180.00 | 181.00 | 170.45 | 133,800 |
| 2022-10-06 | 187.00 | 195.00 | 185.00 | 190.00 | 178.92 | 11,300 |
| 2022-10-05 | 189.00 | 189.00 | 186.00 | 186.00 | 175.16 | 11,000 |
| 2022-10-04 | 192.00 | 193.00 | 190.00 | 193.00 | 181.75 | 3,900 |
| 2022-10-03 | 186.00 | 194.00 | 184.00 | 192.00 | 180.81 | 37,500 |
| 2022-09-30 | 186.00 | 187.00 | 180.00 | 187.00 | 176.10 | 19,800 |
| 2022-09-29 | 192.00 | 192.00 | 185.00 | 186.00 | 175.16 | 20,800 |
| 2022-09-28 | 192.00 | 192.00 | 190.00 | 190.00 | 178.92 | 4,200 |
| 2022-09-27 | 190.00 | 193.00 | 189.00 | 193.00 | 181.75 | 53,900 |
| 2022-09-26 | 193.00 | 194.00 | 190.00 | 194.00 | 182.69 | 24,300 |
| 2022-09-23 | 194.00 | 199.00 | 190.00 | 193.00 | 181.75 | 4,500 |
| 2022-09-22 | 190.00 | 195.00 | 190.00 | 194.00 | 182.69 | 900 |
| 2022-09-21 | 193.00 | 193.00 | 188.00 | 193.00 | 181.75 | 1,500 |
| 2022-09-20 | 194.00 | 194.00 | 194.00 | 194.00 | 182.69 | 500 |
| 2022-09-19 | 190.00 | 195.00 | 189.00 | 194.00 | 182.69 | 48,400 |
| 2022-09-16 | 195.00 | 195.00 | 195.00 | 195.00 | 183.63 | 0 |
| 2022-09-15 | 195.00 | 195.00 | 190.00 | 195.00 | 183.63 | 1,800 |
| 2022-09-14 | 195.00 | 195.00 | 195.00 | 195.00 | 183.63 | 2,600 |
| 2022-09-13 | 196.00 | 196.00 | 190.00 | 195.00 | 183.63 | 12,100 |
| 2022-09-12 | 196.00 | 196.00 | 185.00 | 196.00 | 184.57 | 11,900 |
| 2022-09-09 | 196.00 | 196.00 | 189.00 | 196.00 | 184.57 | 17,600 |
| 2022-09-08 | 197.00 | 197.00 | 196.00 | 196.00 | 184.57 | 2,700 |
| 2022-09-07 | 198.00 | 198.00 | 196.00 | 197.00 | 185.51 | 5,300 |
| 2022-09-06 | 198.00 | 198.00 | 196.00 | 198.00 | 186.46 | 48,600 |
| 2022-09-05 | 196.00 | 198.00 | 196.00 | 198.00 | 186.46 | 11,400 |
| 2022-09-02 | 196.00 | 198.00 | 196.00 | 198.00 | 186.46 | 33,400 |
| 2022-09-01 | 197.00 | 197.00 | 190.00 | 196.00 | 184.57 | 36,700 |
| 2022-08-31 | 198.00 | 198.00 | 192.00 | 197.00 | 185.51 | 19,700 |
| 2022-08-30 | 199.00 | 199.00 | 188.00 | 198.00 | 186.46 | 141,200 |
| 2022-08-29 | 196.00 | 199.00 | 194.00 | 199.00 | 187.40 | 83,000 |
| 2022-08-26 | 189.00 | 197.00 | 189.00 | 197.00 | 185.51 | 13,700 |
| 2022-08-25 | 199.00 | 199.00 | 185.00 | 189.00 | 177.98 | 53,900 |
| 2022-08-24 | 196.00 | 199.00 | 196.00 | 197.00 | 185.51 | 6,200 |
| 2022-08-23 | 197.00 | 198.00 | 196.00 | 198.00 | 186.46 | 2,700 |
| 2022-08-22 | 199.00 | 199.00 | 197.00 | 197.00 | 185.51 | 4,800 |
| 2022-08-19 | 200.00 | 200.00 | 199.00 | 199.00 | 187.40 | 200 |
| 2022-08-18 | 200.00 | 200.00 | 196.00 | 200.00 | 188.34 | 20,300 |
| 2022-08-16 | 198.00 | 198.00 | 197.00 | 198.00 | 186.46 | 9,700 |
| 2022-08-15 | 197.00 | 200.00 | 197.00 | 198.00 | 186.46 | 6,400 |
| 2022-08-12 | 197.00 | 202.00 | 196.00 | 200.00 | 188.34 | 16,500 |
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.