Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,252,600 |
| 2026-05-04 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 549,200 |
| 2026-05-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-04-30 | 206.00 | 212.00 | 198.00 | 202.00 | 202.00 | 2,058,500 |
| 2026-04-29 | 202.00 | 226.00 | 202.00 | 206.00 | 206.00 | 4,678,100 |
| 2026-04-28 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 496,300 |
| 2026-04-27 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 347,600 |
| 2026-04-24 | 216.00 | 218.00 | 204.00 | 204.00 | 204.00 | 1,080,400 |
| 2026-04-23 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1,006,200 |
| 2026-04-22 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 3,262,000 |
| 2026-04-21 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 754,700 |
| 2026-04-20 | 220.00 | 226.00 | 214.00 | 216.00 | 216.00 | 862,200 |
| 2026-04-17 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 498,400 |
| 2026-04-16 | 222.00 | 228.00 | 212.00 | 218.00 | 218.00 | 3,133,700 |
| 2026-04-15 | 222.00 | 234.00 | 216.00 | 224.00 | 224.00 | 3,445,500 |
| 2026-04-14 | 216.00 | 232.00 | 212.00 | 222.00 | 222.00 | 2,652,100 |
| 2026-04-13 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | 606,100 |
| 2026-04-10 | 210.00 | 220.00 | 208.00 | 210.00 | 210.00 | 3,729,000 |
| 2026-04-09 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 616,100 |
| 2026-04-08 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 619,900 |
| 2026-04-07 | 204.00 | 226.00 | 198.00 | 199.00 | 199.00 | 4,116,600 |
| 2026-04-06 | 200.00 | 206.00 | 197.00 | 200.00 | 200.00 | 2,674,300 |
| 2026-04-02 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 1,029,600 |
| 2026-04-01 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 706,300 |
| 2026-03-31 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 772,400 |
| 2026-03-30 | 212.00 | 212.00 | 195.00 | 210.00 | 210.00 | 2,859,300 |
| 2026-03-27 | 216.00 | 234.00 | 210.00 | 212.00 | 212.00 | 2,442,200 |
| 2026-03-26 | 222.00 | 244.00 | 210.00 | 218.00 | 218.00 | 5,207,900 |
| 2026-03-25 | 195.00 | 226.00 | 191.00 | 222.00 | 222.00 | 2,827,400 |
| 2026-03-17 | 199.00 | 206.00 | 196.00 | 197.00 | 197.00 | 2,607,700 |
| 2026-03-16 | 206.00 | 208.00 | 193.00 | 199.00 | 199.00 | 1,746,500 |
| 2026-03-13 | 210.00 | 220.00 | 206.00 | 212.00 | 212.00 | 1,161,300 |
| 2026-03-12 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 2,606,600 |
| 2026-03-11 | 226.00 | 236.00 | 218.00 | 226.00 | 226.00 | 1,162,600 |
| 2026-03-10 | 224.00 | 240.00 | 216.00 | 226.00 | 226.00 | 2,430,300 |
| 2026-03-09 | 202.00 | 220.00 | 200.00 | 220.00 | 220.00 | 1,478,200 |
| 2026-03-06 | 226.00 | 232.00 | 218.00 | 224.00 | 224.00 | 3,053,700 |
| 2026-03-05 | 226.00 | 240.00 | 222.00 | 228.00 | 228.00 | 1,126,100 |
| 2026-03-04 | 238.00 | 266.00 | 220.00 | 224.00 | 224.00 | 13,005,800 |
| 2026-03-03 | 236.00 | 246.00 | 234.00 | 242.00 | 242.00 | 2,175,100 |
| 2026-03-02 | 240.00 | 248.00 | 230.00 | 236.00 | 236.00 | 7,687,100 |
| 2026-02-27 | 258.00 | 260.00 | 246.00 | 260.00 | 260.00 | 2,476,300 |
| 2026-02-26 | 282.00 | 282.00 | 256.00 | 262.00 | 262.00 | 4,290,200 |
| 2026-02-25 | 280.00 | 286.00 | 260.00 | 270.00 | 270.00 | 3,403,100 |
| 2026-02-24 | 296.00 | 302.00 | 266.00 | 280.00 | 280.00 | 12,385,500 |
| 2026-02-23 | 282.00 | 324.00 | 282.00 | 294.00 | 294.00 | 55,908,600 |
| 2026-02-20 | 260.00 | 296.00 | 242.00 | 278.00 | 278.00 | 54,427,100 |
| 2026-02-19 | 246.00 | 250.00 | 234.00 | 244.00 | 244.00 | 4,414,100 |
| 2026-02-18 | 252.00 | 260.00 | 244.00 | 246.00 | 246.00 | 9,915,600 |
| 2026-02-13 | 254.00 | 282.00 | 232.00 | 246.00 | 246.00 | 31,588,700 |
| 2026-02-12 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 18,032,300 |
| 2026-02-11 | 242.00 | 250.00 | 238.00 | 242.00 | 242.00 | 4,383,200 |
| 2026-02-10 | 230.00 | 242.00 | 224.00 | 238.00 | 238.00 | 7,258,100 |
| 2026-02-09 | 218.00 | 256.00 | 202.00 | 228.00 | 228.00 | 11,020,100 |
| 2026-02-06 | 238.00 | 238.00 | 204.00 | 218.00 | 218.00 | 18,857,900 |
| 2026-02-05 | 252.00 | 256.00 | 236.00 | 240.00 | 240.00 | 3,163,800 |
| 2026-02-04 | 270.00 | 286.00 | 244.00 | 252.00 | 252.00 | 7,475,400 |
| 2026-02-03 | 250.00 | 290.00 | 250.00 | 266.00 | 266.00 | 19,822,500 |
| 2026-02-02 | 282.00 | 322.00 | 230.00 | 244.00 | 244.00 | 32,185,500 |
| 2026-01-30 | 202.00 | 270.00 | 202.00 | 270.00 | 270.00 | 27,495,800 |
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.