Era Mandiri Cemerlang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 84.000 | 85.000 | 83.000 | 84.000 | 84.000 | 1,789,600 |
| 2022-02-04 | 83.000 | 87.000 | 83.000 | 84.000 | 84.000 | 5,859,600 |
| 2022-02-03 | 82.000 | 87.000 | 82.000 | 85.000 | 85.000 | 6,074,900 |
| 2022-02-02 | 84.000 | 86.000 | 82.000 | 84.000 | 84.000 | 7,967,700 |
| 2022-01-31 | 87.000 | 89.000 | 82.000 | 83.000 | 83.000 | 18,913,800 |
| 2022-01-28 | 87.000 | 87.000 | 84.000 | 85.000 | 85.000 | 2,237,800 |
| 2022-01-27 | 90.000 | 90.000 | 85.000 | 86.000 | 86.000 | 3,343,300 |
| 2022-01-26 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 3,910,300 |
| 2022-01-25 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 2,498,800 |
| 2022-01-24 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 2,350,300 |
| 2022-01-21 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 11,790,300 |
| 2022-01-20 | 86.000 | 91.000 | 86.000 | 91.000 | 91.000 | 2,706,300 |
| 2022-01-19 | 90.000 | 92.000 | 90.000 | 90.000 | 90.000 | 1,981,800 |
| 2022-01-18 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 3,816,700 |
| 2022-01-17 | 91.000 | 93.000 | 90.000 | 92.000 | 92.000 | 6,958,200 |
| 2022-01-14 | 92.000 | 96.000 | 91.000 | 91.000 | 91.000 | 16,504,000 |
| 2022-01-13 | 92.000 | 95.000 | 91.000 | 92.000 | 92.000 | 11,400,400 |
| 2022-01-12 | 90.000 | 100.00 | 90.000 | 93.000 | 93.000 | 64,028,000 |
| 2022-01-11 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 7,380,000 |
| 2022-01-10 | 92.000 | 96.000 | 91.000 | 93.000 | 93.000 | 27,729,800 |
| 2022-01-07 | 92.000 | 97.000 | 92.000 | 93.000 | 93.000 | 11,513,700 |
| 2022-01-06 | 93.000 | 98.000 | 92.000 | 94.000 | 94.000 | 16,152,800 |
| 2022-01-05 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 5,838,400 |
| 2022-01-04 | 92.000 | 96.000 | 92.000 | 94.000 | 94.000 | 7,156,200 |
| 2022-01-03 | 89.000 | 95.000 | 89.000 | 93.000 | 93.000 | 8,001,200 |
| 2021-12-30 | 93.000 | 104.00 | 93.000 | 95.000 | 95.000 | 60,005,500 |
| 2021-12-29 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 8,239,900 |
| 2021-12-28 | 98.000 | 100.00 | 94.000 | 95.000 | 95.000 | 12,390,400 |
| 2021-12-27 | 100.00 | 100.00 | 95.000 | 98.000 | 98.000 | 8,490,200 |
| 2021-12-24 | 107.00 | 114.00 | 99.000 | 99.000 | 99.000 | 196,146,400 |
| 2021-12-23 | 92.000 | 109.00 | 92.000 | 106.00 | 106.00 | 145,299,700 |
| 2021-12-22 | 93.000 | 95.000 | 90.000 | 92.000 | 92.000 | 5,036,900 |
| 2021-12-21 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,908,900 |
| 2021-12-20 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 3,161,000 |
| 2021-12-17 | 94.000 | 101.00 | 94.000 | 95.000 | 95.000 | 18,031,500 |
| 2021-12-16 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 1,309,500 |
| 2021-12-15 | 95.000 | 100.00 | 93.000 | 95.000 | 95.000 | 12,760,600 |
| 2021-12-14 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 1,270,400 |
| 2021-12-13 | 95.000 | 96.000 | 94.000 | 96.000 | 96.000 | 1,135,400 |
| 2021-12-10 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 1,758,900 |
| 2021-12-09 | 97.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,230,800 |
| 2021-12-08 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,265,900 |
| 2021-12-07 | 96.000 | 98.000 | 93.000 | 94.000 | 94.000 | 2,401,100 |
| 2021-12-06 | 93.000 | 101.00 | 93.000 | 96.000 | 96.000 | 12,125,500 |
| 2021-12-03 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 2,232,500 |
| 2021-12-02 | 94.000 | 95.000 | 92.000 | 93.000 | 93.000 | 1,810,100 |
| 2021-12-01 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 2,704,300 |
| 2021-11-30 | 96.000 | 100.00 | 94.000 | 94.000 | 94.000 | 7,506,200 |
| 2021-11-29 | 100.00 | 102.00 | 95.000 | 96.000 | 96.000 | 8,801,000 |
| 2021-11-26 | 101.00 | 102.00 | 98.000 | 98.000 | 98.000 | 5,416,800 |
| 2021-11-25 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 3,065,100 |
| 2021-11-24 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 3,748,300 |
| 2021-11-23 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 7,130,500 |
| 2021-11-22 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 5,172,200 |
| 2021-11-19 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 6,410,000 |
| 2021-11-18 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 3,014,100 |
| 2021-11-17 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 3,059,800 |
| 2021-11-16 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 4,617,800 |
| 2021-11-15 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 10,939,400 |
| 2021-11-12 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 5,707,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.