Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 202.00 | 270.00 | 202.00 | 270.00 | 270.00 | 27,495,800 |
| 2026-01-29 | 214.00 | 214.00 | 186.00 | 200.00 | 200.00 | 8,731,000 |
| 2026-01-28 | 250.00 | 250.00 | 218.00 | 218.00 | 218.00 | 7,057,200 |
| 2026-01-27 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | 3,481,400 |
| 2026-01-26 | 278.00 | 282.00 | 260.00 | 260.00 | 260.00 | 7,437,900 |
| 2026-01-23 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | 8,376,000 |
| 2026-01-22 | 324.00 | 326.00 | 288.00 | 288.00 | 288.00 | 18,713,600 |
| 2026-01-21 | 300.00 | 346.00 | 260.00 | 320.00 | 320.00 | 93,455,000 |
| 2026-01-20 | 398.00 | 410.00 | 290.00 | 298.00 | 298.00 | 75,082,500 |
| 2026-01-19 | 278.00 | 340.00 | 272.00 | 340.00 | 340.00 | 119,827,400 |
| 2026-01-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-01-15 | 230.00 | 272.00 | 224.00 | 272.00 | 272.00 | 96,764,300 |
| 2026-01-14 | 222.00 | 238.00 | 214.00 | 220.00 | 220.00 | 15,918,700 |
| 2026-01-13 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | 2,641,700 |
| 2026-01-12 | 230.00 | 236.00 | 210.00 | 220.00 | 220.00 | 14,750,000 |
| 2026-01-09 | 232.00 | 268.00 | 232.00 | 242.00 | 242.00 | 45,167,700 |
| 2026-01-08 | 232.00 | 238.00 | 226.00 | 232.00 | 232.00 | 3,177,800 |
| 2026-01-07 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | 3,209,500 |
| 2026-01-06 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 4,425,900 |
| 2026-01-05 | 224.00 | 228.00 | 212.00 | 226.00 | 226.00 | 4,514,400 |
| 2026-01-02 | 260.00 | 270.00 | 220.00 | 222.00 | 222.00 | 56,647,200 |
| 2026-01-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-30 | 214.00 | 244.00 | 206.00 | 230.00 | 230.00 | 41,037,200 |
| 2025-12-29 | 206.00 | 220.00 | 200.00 | 212.00 | 212.00 | 4,115,000 |
| 2025-12-26 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-12-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-12-24 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | 3,206,500 |
| 2025-12-23 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 1,590,400 |
| 2025-12-22 | 208.00 | 218.00 | 198.00 | 212.00 | 212.00 | 6,812,900 |
| 2025-12-19 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 3,893,400 |
| 2025-12-18 | 212.00 | 232.00 | 208.00 | 218.00 | 218.00 | 18,092,600 |
| 2025-12-17 | 218.00 | 218.00 | 200.00 | 208.00 | 208.00 | 10,701,100 |
| 2025-12-16 | 288.00 | 308.00 | 218.00 | 218.00 | 218.00 | 112,103,500 |
| 2025-12-15 | 214.00 | 256.00 | 196.00 | 256.00 | 256.00 | 147,292,100 |
| 2025-12-12 | 182.00 | 193.00 | 179.00 | 191.00 | 191.00 | 7,195,400 |
| 2025-12-11 | 178.00 | 187.00 | 178.00 | 182.00 | 182.00 | 10,116,100 |
| 2025-12-10 | 185.00 | 190.00 | 176.00 | 177.00 | 177.00 | 15,421,400 |
| 2025-12-09 | 220.00 | 230.00 | 190.00 | 197.00 | 197.00 | 83,486,000 |
| 2025-12-08 | 182.00 | 187.00 | 179.00 | 180.00 | 180.00 | 1,621,600 |
| 2025-12-05 | 189.00 | 190.00 | 178.00 | 182.00 | 182.00 | 8,418,500 |
| 2025-12-04 | 169.00 | 226.00 | 165.00 | 192.00 | 192.00 | 40,763,000 |
| 2025-12-03 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | 905,200 |
| 2025-12-02 | 167.00 | 171.00 | 166.00 | 169.00 | 169.00 | 250,500 |
| 2025-12-01 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 316,700 |
| 2025-11-28 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | 377,600 |
| 2025-11-27 | 169.00 | 172.00 | 167.00 | 171.00 | 171.00 | 357,300 |
| 2025-11-26 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | 1,341,600 |
| 2025-11-25 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 290,000 |
| 2025-11-24 | 173.00 | 179.00 | 171.00 | 173.00 | 173.00 | 537,700 |
| 2025-11-21 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 604,000 |
| 2025-11-20 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | 353,600 |
| 2025-11-19 | 173.00 | 174.00 | 168.00 | 173.00 | 173.00 | 708,800 |
| 2025-11-18 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | 450,100 |
| 2025-11-17 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | 231,800 |
| 2025-11-14 | 179.00 | 183.00 | 173.00 | 174.00 | 174.00 | 549,600 |
| 2025-11-13 | 174.00 | 187.00 | 173.00 | 177.00 | 177.00 | 3,261,700 |
| 2025-11-12 | 173.00 | 175.00 | 172.00 | 172.00 | 172.00 | 425,100 |
| 2025-11-11 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 845,900 |
| 2025-11-10 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 761,800 |
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.