Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 130.00 | 146.00 | 110.00 | 115.00 | 115.00 | 89,913,600 |
| 2024-11-01 | 87.000 | 120.00 | 87.000 | 120.00 | 120.00 | 57,512,000 |
| 2024-10-31 | 89.000 | 91.000 | 87.000 | 89.000 | 89.000 | 523,800 |
| 2024-10-30 | 83.000 | 94.000 | 83.000 | 89.000 | 89.000 | 1,002,400 |
| 2024-10-29 | 89.000 | 93.000 | 89.000 | 90.000 | 90.000 | 395,100 |
| 2024-10-28 | 83.000 | 93.000 | 83.000 | 92.000 | 92.000 | 1,189,200 |
| 2024-10-25 | 93.000 | 94.000 | 84.000 | 92.000 | 92.000 | 7,498,000 |
| 2024-10-24 | 99.000 | 100.00 | 90.000 | 93.000 | 93.000 | 5,324,900 |
| 2024-10-23 | 90.000 | 105.00 | 90.000 | 100.00 | 100.00 | 2,855,300 |
| 2024-10-22 | 92.000 | 102.00 | 92.000 | 100.00 | 100.00 | 1,126,000 |
| 2024-10-21 | 91.000 | 101.00 | 91.000 | 101.00 | 101.00 | 1,127,400 |
| 2024-10-18 | 90.000 | 101.00 | 90.000 | 100.00 | 100.00 | 1,370,600 |
| 2024-10-17 | 105.00 | 106.00 | 99.000 | 99.000 | 99.000 | 14,875,700 |
| 2024-10-16 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 3,946,300 |
| 2024-10-15 | 100.00 | 110.00 | 100.00 | 107.00 | 107.00 | 838,500 |
| 2024-10-14 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 876,300 |
| 2024-10-11 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 430,200 |
| 2024-10-10 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 456,100 |
| 2024-10-09 | 100.00 | 111.00 | 100.00 | 110.00 | 110.00 | 783,500 |
| 2024-10-08 | 100.00 | 111.00 | 100.00 | 110.00 | 110.00 | 694,100 |
| 2024-10-07 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 532,600 |
| 2024-10-04 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | 450,300 |
| 2024-10-03 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 797,400 |
| 2024-10-02 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,686,500 |
| 2024-10-01 | 103.00 | 113.00 | 103.00 | 112.00 | 112.00 | 1,043,500 |
| 2024-09-30 | 107.00 | 118.00 | 107.00 | 112.00 | 112.00 | 2,699,300 |
| 2024-09-27 | 108.00 | 118.00 | 108.00 | 117.00 | 117.00 | 639,500 |
| 2024-09-26 | 114.00 | 121.00 | 114.00 | 118.00 | 118.00 | 3,483,100 |
| 2024-09-25 | 114.00 | 123.00 | 114.00 | 120.00 | 120.00 | 3,546,800 |
| 2024-09-24 | 114.00 | 124.00 | 114.00 | 123.00 | 123.00 | 1,017,500 |
| 2024-09-23 | 114.00 | 124.00 | 114.00 | 123.00 | 123.00 | 2,501,100 |
| 2024-09-20 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 803,700 |
| 2024-09-19 | 115.00 | 125.00 | 115.00 | 124.00 | 124.00 | 662,600 |
| 2024-09-18 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1,191,400 |
| 2024-09-17 | 114.00 | 126.00 | 114.00 | 125.00 | 125.00 | 707,400 |
| 2024-09-13 | 114.00 | 125.00 | 114.00 | 124.00 | 124.00 | 858,100 |
| 2024-09-12 | 118.00 | 136.00 | 118.00 | 123.00 | 123.00 | 15,020,700 |
| 2024-09-11 | 115.00 | 132.00 | 115.00 | 128.00 | 128.00 | 6,089,200 |
| 2024-09-10 | 115.00 | 136.00 | 115.00 | 124.00 | 124.00 | 14,729,400 |
| 2024-09-09 | 114.00 | 125.00 | 114.00 | 124.00 | 124.00 | 595,500 |
| 2024-09-06 | 116.00 | 126.00 | 116.00 | 123.00 | 123.00 | 1,250,100 |
| 2024-09-05 | 117.00 | 129.00 | 117.00 | 124.00 | 124.00 | 2,678,200 |
| 2024-09-04 | 114.00 | 130.00 | 114.00 | 126.00 | 126.00 | 5,812,000 |
| 2024-09-03 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 582,000 |
| 2024-09-02 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 1,690,200 |
| 2024-08-30 | 114.00 | 124.00 | 114.00 | 121.00 | 121.00 | 1,392,700 |
| 2024-08-29 | 114.00 | 126.00 | 114.00 | 123.00 | 123.00 | 1,707,300 |
| 2024-08-28 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 4,191,800 |
| 2024-08-27 | 117.00 | 143.00 | 117.00 | 124.00 | 124.00 | 29,893,100 |
| 2024-08-26 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 957,600 |
| 2024-08-23 | 117.00 | 128.00 | 117.00 | 125.00 | 125.00 | 2,236,100 |
| 2024-08-22 | 118.00 | 129.00 | 118.00 | 126.00 | 126.00 | 538,000 |
| 2024-08-21 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,233,800 |
| 2024-08-20 | 116.00 | 130.00 | 116.00 | 128.00 | 128.00 | 1,968,300 |
| 2024-08-19 | 116.00 | 128.00 | 116.00 | 126.00 | 126.00 | 2,117,500 |
| 2024-08-16 | 118.00 | 128.00 | 118.00 | 126.00 | 126.00 | 1,897,000 |
| 2024-08-15 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 2,282,100 |
| 2024-08-14 | 124.00 | 143.00 | 124.00 | 128.00 | 128.00 | 18,889,800 |
| 2024-08-13 | 126.00 | 134.00 | 124.00 | 124.00 | 124.00 | 3,574,600 |
| 2024-08-12 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | 2,040,000 |
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.