Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 578,400 |
| 2025-08-14 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 569,500 |
| 2025-08-13 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,247,400 |
| 2025-08-12 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 2,231,900 |
| 2025-08-11 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 858,600 |
| 2025-08-08 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 816,200 |
| 2025-08-07 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,520,800 |
| 2025-08-06 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 897,000 |
| 2025-08-05 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 520,200 |
| 2025-08-04 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,477,700 |
| 2025-08-01 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 3,631,800 |
| 2025-07-31 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,026,300 |
| 2025-07-30 | 105.00 | 107.00 | 99.000 | 104.00 | 104.00 | 2,629,000 |
| 2025-07-29 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 771,600 |
| 2025-07-28 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 2,252,100 |
| 2025-07-25 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 683,200 |
| 2025-07-24 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | 3,298,000 |
| 2025-07-23 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,057,500 |
| 2025-07-22 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2,931,100 |
| 2025-07-21 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 954,400 |
| 2025-07-18 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,245,300 |
| 2025-07-17 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,020,200 |
| 2025-07-16 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,644,400 |
| 2025-07-15 | 101.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1,806,000 |
| 2025-07-14 | 103.00 | 108.00 | 100.00 | 103.00 | 103.00 | 2,747,400 |
| 2025-07-11 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | 4,755,300 |
| 2025-07-10 | 99.000 | 119.00 | 98.000 | 107.00 | 107.00 | 26,069,500 |
| 2025-07-09 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 690,500 |
| 2025-07-08 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 449,900 |
| 2025-07-07 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 1,623,800 |
| 2025-07-04 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 362,300 |
| 2025-07-03 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 427,800 |
| 2025-07-02 | 103.00 | 103.00 | 99.000 | 102.00 | 102.00 | 622,500 |
| 2025-07-01 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 217,300 |
| 2025-06-30 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 426,900 |
| 2025-06-26 | 102.00 | 102.00 | 99.000 | 102.00 | 102.00 | 356,400 |
| 2025-06-25 | 102.00 | 102.00 | 98.000 | 102.00 | 102.00 | 816,000 |
| 2025-06-24 | 99.000 | 102.00 | 94.000 | 102.00 | 102.00 | 1,362,800 |
| 2025-06-23 | 100.00 | 101.00 | 90.000 | 96.000 | 96.000 | 3,631,800 |
| 2025-06-20 | 105.00 | 105.00 | 98.000 | 100.00 | 100.00 | 2,713,400 |
| 2025-06-19 | 112.00 | 117.00 | 100.00 | 105.00 | 105.00 | 3,541,400 |
| 2025-06-18 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 867,300 |
| 2025-06-17 | 110.00 | 117.00 | 107.00 | 113.00 | 113.00 | 2,319,200 |
| 2025-06-16 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,434,300 |
| 2025-06-13 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,001,300 |
| 2025-06-12 | 112.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,304,900 |
| 2025-06-11 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 444,900 |
| 2025-06-10 | 110.00 | 113.00 | 107.00 | 109.00 | 109.00 | 1,141,200 |
| 2025-06-05 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1,761,900 |
| 2025-06-04 | 113.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1,062,300 |
| 2025-06-03 | 115.00 | 117.00 | 112.00 | 113.00 | 113.00 | 1,948,500 |
| 2025-06-02 | 113.00 | 119.00 | 113.00 | 115.00 | 115.00 | 5,666,400 |
| 2025-05-28 | 110.00 | 120.00 | 106.00 | 111.00 | 111.00 | 5,342,900 |
| 2025-05-27 | 110.00 | 114.00 | 108.00 | 110.00 | 110.00 | 2,557,100 |
| 2025-05-26 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 2,653,900 |
| 2025-05-23 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,112,300 |
| 2025-05-22 | 114.00 | 116.00 | 107.00 | 109.00 | 109.00 | 4,101,100 |
| 2025-05-21 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | 6,479,600 |
| 2025-05-20 | 128.00 | 128.00 | 111.00 | 114.00 | 114.00 | 39,099,600 |
| 2025-05-19 | 96.000 | 128.00 | 95.000 | 128.00 | 128.00 | 67,323,600 |
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.