Eratex Djaja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 124.00 | 139.00 | 119.00 | 135.00 | 135.00 | 618,000 |
| 2026-10-19 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 816,500 |
| 2026-10-16 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | 649,900 |
| 2026-10-15 | 159.00 | 169.00 | 153.00 | 159.00 | 159.00 | 1,017,600 |
| 2026-10-14 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 149,200 |
| 2026-10-13 | 161.00 | 162.00 | 155.00 | 160.00 | 160.00 | 2,816,800 |
| 2026-10-12 | 171.00 | 171.00 | 159.00 | 162.00 | 162.00 | 398,600 |
| 2026-10-09 | 174.00 | 175.00 | 164.00 | 167.00 | 167.00 | 972,100 |
| 2026-10-08 | 164.00 | 172.00 | 164.00 | 169.00 | 169.00 | 1,143,500 |
| 2026-10-07 | 168.00 | 168.00 | 162.00 | 166.00 | 166.00 | 6,290,100 |
| 2026-10-06 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | 520,600 |
| 2026-10-05 | 165.00 | 171.00 | 161.00 | 165.00 | 165.00 | 237,500 |
| 2026-10-02 | 161.00 | 165.00 | 157.00 | 165.00 | 165.00 | 418,100 |
| 2026-10-01 | 155.00 | 167.00 | 154.00 | 158.00 | 158.00 | 2,644,400 |
| 2026-09-30 | 156.00 | 162.00 | 153.00 | 155.00 | 155.00 | 363,300 |
| 2026-09-29 | 159.00 | 159.00 | 147.00 | 154.00 | 154.00 | 581,300 |
| 2026-09-28 | 167.00 | 167.00 | 153.00 | 160.00 | 160.00 | 840,400 |
| 2026-09-25 | 173.00 | 173.00 | 165.00 | 169.00 | 169.00 | 638,600 |
| 2026-09-24 | 176.00 | 180.00 | 169.00 | 170.00 | 170.00 | 2,075,700 |
| 2026-09-23 | 183.00 | 198.00 | 175.00 | 175.00 | 175.00 | 11,388,800 |
| 2026-09-22 | 176.00 | 181.00 | 171.00 | 174.00 | 174.00 | 1,260,500 |
| 2026-09-21 | 172.00 | 178.00 | 171.00 | 176.00 | 176.00 | 559,400 |
Page 1 of 1 · 22 trading days
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.