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 |
| 2026-09-18 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 196,000 |
| 2026-09-17 | 179.00 | 180.00 | 171.00 | 173.00 | 173.00 | 456,400 |
| 2026-09-16 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 256,500 |
| 2026-09-15 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | 234,300 |
| 2026-09-14 | 184.00 | 184.00 | 174.00 | 180.00 | 180.00 | 400,300 |
| 2026-09-11 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | 594,100 |
| 2026-09-10 | 188.00 | 193.00 | 185.00 | 186.00 | 186.00 | 1,676,800 |
| 2026-09-09 | 200.00 | 204.00 | 185.00 | 187.00 | 187.00 | 5,627,700 |
| 2026-09-08 | 185.00 | 189.00 | 181.00 | 187.00 | 187.00 | 648,200 |
| 2026-09-07 | 187.00 | 190.00 | 182.00 | 182.00 | 182.00 | 781,800 |
| 2026-09-04 | 184.00 | 206.00 | 182.00 | 185.00 | 185.00 | 10,057,200 |
| 2026-09-03 | 186.00 | 188.00 | 182.00 | 184.00 | 184.00 | 666,300 |
| 2026-09-02 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | 299,700 |
| 2026-09-01 | 186.00 | 186.00 | 181.00 | 185.00 | 185.00 | 259,600 |
| 2026-08-31 | 180.00 | 186.00 | 179.00 | 185.00 | 185.00 | 273,500 |
| 2026-08-28 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 244,400 |
| 2026-08-27 | 186.00 | 186.00 | 175.00 | 183.00 | 183.00 | 601,500 |
| 2026-08-26 | 181.00 | 185.00 | 179.00 | 179.00 | 179.00 | 389,800 |
| 2026-08-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-08-24 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 560,100 |
| 2026-08-21 | 191.00 | 192.00 | 177.00 | 183.00 | 183.00 | 1,630,400 |
| 2026-08-20 | 186.00 | 188.00 | 183.00 | 184.00 | 184.00 | 883,300 |
| 2026-08-19 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | 336,200 |
| 2026-08-18 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | 356,600 |
| 2026-08-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-14 | 190.00 | 192.00 | 182.00 | 189.00 | 189.00 | 971,000 |
| 2026-08-13 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 377,800 |
| 2026-08-12 | 189.00 | 194.00 | 181.00 | 189.00 | 189.00 | 699,100 |
| 2026-08-11 | 190.00 | 190.00 | 182.00 | 189.00 | 189.00 | 923,800 |
| 2026-08-10 | 191.00 | 194.00 | 188.00 | 190.00 | 190.00 | 1,631,000 |
| 2026-08-07 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 1,130,900 |
| 2026-08-06 | 197.00 | 199.00 | 192.00 | 197.00 | 197.00 | 980,300 |
| 2026-08-05 | 206.00 | 206.00 | 192.00 | 196.00 | 196.00 | 2,286,100 |
| 2026-08-04 | 202.00 | 206.00 | 190.00 | 197.00 | 197.00 | 3,406,300 |
| 2026-08-03 | 177.00 | 232.00 | 177.00 | 193.00 | 193.00 | 21,168,500 |
| 2026-07-31 | 173.00 | 188.00 | 173.00 | 175.00 | 175.00 | 13,369,200 |
| 2026-07-30 | 167.00 | 191.00 | 167.00 | 173.00 | 173.00 | 24,360,000 |
| 2026-07-29 | 168.00 | 169.00 | 164.00 | 168.00 | 168.00 | 325,600 |
Page 1 of 2 · 66 trading daysOlder →
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.