Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 179.00 | 184.00 | 177.00 | 178.00 | 178.00 | 1,805,900 |
| 2025-11-06 | 174.00 | 181.00 | 173.00 | 176.00 | 176.00 | 1,982,100 |
| 2025-11-05 | 170.00 | 193.00 | 170.00 | 172.00 | 172.00 | 9,728,500 |
| 2025-11-04 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | 658,000 |
| 2025-11-03 | 170.00 | 187.00 | 167.00 | 171.00 | 171.00 | 4,006,600 |
| 2025-10-31 | 173.00 | 175.00 | 161.00 | 168.00 | 168.00 | 1,858,900 |
| 2025-10-30 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 400,000 |
| 2025-10-29 | 174.00 | 178.00 | 169.00 | 173.00 | 173.00 | 957,200 |
| 2025-10-28 | 172.00 | 194.00 | 171.00 | 172.00 | 172.00 | 4,794,400 |
| 2025-10-27 | 179.00 | 184.00 | 166.00 | 170.00 | 170.00 | 2,649,000 |
| 2025-10-24 | 184.00 | 185.00 | 178.00 | 178.00 | 178.00 | 1,912,000 |
| 2025-10-23 | 183.00 | 192.00 | 179.00 | 184.00 | 184.00 | 2,362,500 |
| 2025-10-22 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | 987,800 |
| 2025-10-21 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | 1,518,300 |
| 2025-10-20 | 184.00 | 194.00 | 179.00 | 185.00 | 185.00 | 2,708,900 |
| 2025-10-17 | 183.00 | 195.00 | 179.00 | 184.00 | 184.00 | 4,209,700 |
| 2025-10-16 | 187.00 | 218.00 | 187.00 | 188.00 | 188.00 | 15,662,400 |
| 2025-10-15 | 191.00 | 195.00 | 181.00 | 186.00 | 186.00 | 4,796,400 |
| 2025-10-14 | 194.00 | 194.00 | 176.00 | 191.00 | 191.00 | 3,561,600 |
| 2025-10-13 | 198.00 | 199.00 | 170.00 | 194.00 | 194.00 | 6,415,700 |
| 2025-10-10 | 226.00 | 246.00 | 188.00 | 192.00 | 192.00 | 49,028,200 |
| 2025-10-09 | 145.00 | 195.00 | 145.00 | 195.00 | 195.00 | 61,968,900 |
| 2025-10-08 | 153.00 | 154.00 | 145.00 | 145.00 | 145.00 | 1,512,400 |
| 2025-10-07 | 152.00 | 158.00 | 149.00 | 153.00 | 153.00 | 2,276,300 |
| 2025-10-06 | 154.00 | 154.00 | 144.00 | 152.00 | 152.00 | 2,661,500 |
| 2025-10-03 | 158.00 | 161.00 | 150.00 | 154.00 | 154.00 | 2,140,200 |
| 2025-10-02 | 168.00 | 184.00 | 151.00 | 158.00 | 158.00 | 11,800,300 |
| 2025-10-01 | 230.00 | 230.00 | 161.00 | 169.00 | 169.00 | 53,995,700 |
| 2025-09-30 | 127.00 | 171.00 | 125.00 | 171.00 | 171.00 | 61,732,100 |
| 2025-09-29 | 123.00 | 158.00 | 122.00 | 127.00 | 127.00 | 17,285,200 |
| 2025-09-26 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 995,300 |
| 2025-09-25 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 1,155,900 |
| 2025-09-24 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 2,257,100 |
| 2025-09-23 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | 691,100 |
| 2025-09-22 | 125.00 | 127.00 | 116.00 | 123.00 | 123.00 | 2,379,500 |
| 2025-09-19 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | 256,800 |
| 2025-09-18 | 123.00 | 129.00 | 122.00 | 123.00 | 123.00 | 1,424,700 |
| 2025-09-17 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | 653,000 |
| 2025-09-16 | 124.00 | 134.00 | 121.00 | 123.00 | 123.00 | 2,489,200 |
| 2025-09-15 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1,052,800 |
| 2025-09-12 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 703,900 |
| 2025-09-11 | 125.00 | 128.00 | 122.00 | 123.00 | 123.00 | 1,645,100 |
| 2025-09-10 | 120.00 | 127.00 | 118.00 | 125.00 | 125.00 | 1,488,700 |
| 2025-09-09 | 127.00 | 127.00 | 113.00 | 120.00 | 120.00 | 3,253,700 |
| 2025-09-08 | 127.00 | 138.00 | 127.00 | 127.00 | 127.00 | 7,307,000 |
| 2025-09-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-09-04 | 122.00 | 139.00 | 117.00 | 125.00 | 125.00 | 13,163,200 |
| 2025-09-03 | 116.00 | 123.00 | 115.00 | 120.00 | 120.00 | 1,804,900 |
| 2025-09-02 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,450,400 |
| 2025-09-01 | 105.00 | 112.00 | 104.00 | 110.00 | 110.00 | 3,320,500 |
| 2025-08-29 | 119.00 | 119.00 | 107.00 | 112.00 | 112.00 | 3,244,400 |
| 2025-08-28 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1,100,800 |
| 2025-08-27 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 2,150,000 |
| 2025-08-26 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | 4,210,400 |
| 2025-08-25 | 115.00 | 129.00 | 112.00 | 119.00 | 119.00 | 11,637,800 |
| 2025-08-22 | 112.00 | 117.00 | 111.00 | 113.00 | 113.00 | 3,523,700 |
| 2025-08-21 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | 3,495,700 |
| 2025-08-20 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,559,200 |
| 2025-08-19 | 103.00 | 113.00 | 102.00 | 107.00 | 107.00 | 4,943,400 |
| 2025-08-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
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.