Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 168.00 | 169.00 | 164.00 | 168.00 | 168.00 | 325,600 |
| 2026-07-28 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 267,700 |
| 2026-07-27 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | 1,102,200 |
| 2026-07-24 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1,159,200 |
| 2026-07-23 | 184.00 | 184.00 | 169.00 | 171.00 | 171.00 | 7,736,300 |
| 2026-07-22 | 154.00 | 192.00 | 154.00 | 180.00 | 180.00 | 31,940,200 |
| 2026-07-21 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 2,400,300 |
| 2026-07-20 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 296,500 |
| 2026-07-17 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | 367,200 |
| 2026-07-16 | 148.00 | 155.00 | 143.00 | 150.00 | 150.00 | 3,074,300 |
| 2026-07-15 | 150.00 | 158.00 | 144.00 | 147.00 | 147.00 | 3,295,300 |
| 2026-07-14 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 549,300 |
| 2026-07-13 | 142.00 | 146.00 | 141.00 | 146.00 | 146.00 | 434,400 |
| 2026-07-10 | 149.00 | 159.00 | 145.00 | 147.00 | 147.00 | 5,087,000 |
| 2026-07-09 | 153.00 | 153.00 | 137.00 | 150.00 | 150.00 | 1,135,300 |
| 2026-07-08 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 1,681,800 |
| 2026-07-07 | 159.00 | 162.00 | 147.00 | 152.00 | 152.00 | 6,247,300 |
| 2026-07-06 | 132.00 | 178.00 | 132.00 | 161.00 | 161.00 | 19,613,600 |
| 2026-07-03 | 130.00 | 137.00 | 130.00 | 132.00 | 132.00 | 191,300 |
| 2026-07-02 | 129.00 | 135.00 | 128.00 | 132.00 | 132.00 | 276,500 |
| 2026-07-01 | 132.00 | 137.00 | 128.00 | 129.00 | 129.00 | 2,234,600 |
| 2026-06-30 | 129.00 | 134.00 | 126.00 | 132.00 | 132.00 | 102,700 |
| 2026-06-29 | 130.00 | 136.00 | 129.00 | 129.00 | 129.00 | 2,130,500 |
| 2026-06-26 | 134.00 | 137.00 | 125.00 | 133.00 | 133.00 | 225,000 |
| 2026-06-25 | 136.00 | 136.00 | 128.00 | 134.00 | 134.00 | 284,900 |
| 2026-06-24 | 147.00 | 150.00 | 131.00 | 132.00 | 132.00 | 679,600 |
| 2026-06-23 | 148.00 | 150.00 | 139.00 | 147.00 | 147.00 | 2,625,300 |
| 2026-06-22 | 146.00 | 155.00 | 140.00 | 143.00 | 143.00 | 311,900 |
| 2026-06-19 | 150.00 | 157.00 | 143.00 | 145.00 | 145.00 | 3,048,300 |
| 2026-06-18 | 144.00 | 151.00 | 141.00 | 150.00 | 150.00 | 473,000 |
| 2026-06-17 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 709,300 |
| 2026-06-16 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-06-15 | 141.00 | 146.00 | 135.00 | 139.00 | 139.00 | 1,387,300 |
| 2026-06-12 | 149.00 | 149.00 | 129.00 | 135.00 | 135.00 | 3,016,900 |
| 2026-06-11 | 123.00 | 155.00 | 120.00 | 137.00 | 137.00 | 8,161,900 |
| 2026-06-10 | 116.00 | 130.00 | 116.00 | 122.00 | 122.00 | 2,563,300 |
| 2026-06-09 | 110.00 | 123.00 | 104.00 | 116.00 | 116.00 | 916,700 |
| 2026-06-08 | 128.00 | 128.00 | 110.00 | 110.00 | 110.00 | 1,461,300 |
| 2026-06-05 | 128.00 | 129.00 | 121.00 | 122.00 | 122.00 | 1,084,900 |
| 2026-06-04 | 137.00 | 150.00 | 127.00 | 128.00 | 128.00 | 6,159,800 |
| 2026-06-03 | 153.00 | 155.00 | 134.00 | 137.00 | 137.00 | 1,247,200 |
| 2026-06-02 | 159.00 | 163.00 | 153.00 | 157.00 | 157.00 | 3,057,800 |
| 2026-06-01 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2026-05-29 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | 230,800 |
| 2026-05-28 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-26 | 164.00 | 167.00 | 145.00 | 161.00 | 161.00 | 775,300 |
| 2026-05-25 | 168.00 | 168.00 | 158.00 | 164.00 | 164.00 | 497,000 |
| 2026-05-22 | 157.00 | 165.00 | 151.00 | 165.00 | 165.00 | 2,703,400 |
| 2026-05-21 | 174.00 | 179.00 | 150.00 | 158.00 | 158.00 | 3,295,200 |
| 2026-05-20 | 180.00 | 190.00 | 173.00 | 174.00 | 174.00 | 2,606,800 |
| 2026-05-19 | 187.00 | 206.00 | 179.00 | 180.00 | 180.00 | 6,218,500 |
| 2026-05-18 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | 537,400 |
| 2026-05-15 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-05-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2026-05-13 | 195.00 | 200.00 | 192.00 | 196.00 | 196.00 | 433,700 |
| 2026-05-12 | 202.00 | 202.00 | 194.00 | 198.00 | 198.00 | 692,300 |
| 2026-05-11 | 200.00 | 204.00 | 193.00 | 200.00 | 200.00 | 4,281,600 |
| 2026-05-08 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 448,300 |
| 2026-05-07 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 672,000 |
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.