Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | 3,354,600 |
| 2025-02-05 | 105.00 | 120.00 | 103.00 | 105.00 | 105.00 | 39,594,700 |
| 2025-02-04 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 267,700 |
| 2025-02-03 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 353,000 |
| 2025-01-31 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 471,900 |
| 2025-01-30 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,593,100 |
| 2025-01-24 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,125,400 |
| 2025-01-23 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 3,747,600 |
| 2025-01-22 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,006,200 |
| 2025-01-21 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 396,900 |
| 2025-01-20 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,928,000 |
| 2025-01-17 | 108.00 | 108.00 | 100.00 | 102.00 | 102.00 | 2,167,100 |
| 2025-01-16 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,439,900 |
| 2025-01-15 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,303,600 |
| 2025-01-14 | 106.00 | 111.00 | 104.00 | 104.00 | 104.00 | 2,562,500 |
| 2025-01-13 | 102.00 | 107.00 | 99.000 | 105.00 | 105.00 | 4,249,200 |
| 2025-01-10 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | 2,576,400 |
| 2025-01-09 | 101.00 | 115.00 | 101.00 | 106.00 | 106.00 | 19,359,200 |
| 2025-01-08 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,201,300 |
| 2025-01-07 | 100.00 | 107.00 | 100.00 | 101.00 | 101.00 | 1,847,400 |
| 2025-01-06 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 291,100 |
| 2025-01-03 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 730,000 |
| 2025-01-02 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 138,000 |
| 2024-12-30 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 227,300 |
| 2024-12-27 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 392,800 |
| 2024-12-24 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 423,100 |
| 2024-12-23 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 276,400 |
| 2024-12-20 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 704,300 |
| 2024-12-19 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 454,100 |
| 2024-12-18 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 632,000 |
| 2024-12-17 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 619,400 |
| 2024-12-16 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 977,300 |
| 2024-12-13 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,161,900 |
| 2024-12-12 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 866,000 |
| 2024-12-11 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 857,000 |
| 2024-12-10 | 110.00 | 113.00 | 106.00 | 109.00 | 109.00 | 4,201,000 |
| 2024-12-09 | 106.00 | 122.00 | 105.00 | 110.00 | 110.00 | 22,906,300 |
| 2024-12-06 | 108.00 | 115.00 | 104.00 | 105.00 | 105.00 | 8,308,800 |
| 2024-12-05 | 93.000 | 119.00 | 93.000 | 108.00 | 108.00 | 19,782,000 |
| 2024-12-04 | 98.000 | 116.00 | 98.000 | 103.00 | 103.00 | 17,562,900 |
| 2024-12-03 | 93.000 | 103.00 | 93.000 | 99.000 | 99.000 | 1,468,100 |
| 2024-12-02 | 93.000 | 105.00 | 93.000 | 102.00 | 102.00 | 836,200 |
| 2024-11-29 | 96.000 | 108.00 | 96.000 | 102.00 | 102.00 | 2,854,800 |
| 2024-11-28 | 104.00 | 113.00 | 104.00 | 105.00 | 105.00 | 7,715,700 |
| 2024-11-26 | 104.00 | 120.00 | 102.00 | 108.00 | 108.00 | 29,352,900 |
| 2024-11-25 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 2,351,500 |
| 2024-11-22 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,279,900 |
| 2024-11-21 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 929,700 |
| 2024-11-20 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,696,200 |
| 2024-11-19 | 95.000 | 104.00 | 95.000 | 102.00 | 102.00 | 809,200 |
| 2024-11-18 | 95.000 | 107.00 | 95.000 | 105.00 | 105.00 | 1,183,800 |
| 2024-11-15 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,434,800 |
| 2024-11-14 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | 3,271,500 |
| 2024-11-13 | 98.000 | 114.00 | 98.000 | 110.00 | 110.00 | 12,572,300 |
| 2024-11-12 | 107.00 | 115.00 | 107.00 | 107.00 | 107.00 | 5,807,600 |
| 2024-11-11 | 111.00 | 124.00 | 106.00 | 113.00 | 113.00 | 62,176,400 |
| 2024-11-08 | 100.00 | 116.00 | 100.00 | 101.00 | 101.00 | 15,632,800 |
| 2024-11-07 | 105.00 | 117.00 | 105.00 | 106.00 | 106.00 | 2,735,400 |
| 2024-11-06 | 108.00 | 133.00 | 108.00 | 112.00 | 112.00 | 23,453,200 |
| 2024-11-05 | 105.00 | 119.00 | 103.00 | 115.00 | 115.00 | 12,891,800 |
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.