Era Mandiri Cemerlang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 5,444,700 |
| 2026-05-04 | 100.00 | 104.00 | 98.000 | 99.000 | 99.000 | 5,080,400 |
| 2026-05-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-04-30 | 101.00 | 101.00 | 94.000 | 98.000 | 98.000 | 2,866,300 |
| 2026-04-29 | 102.00 | 103.00 | 98.000 | 101.00 | 101.00 | 4,544,200 |
| 2026-04-28 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 5,705,100 |
| 2026-04-27 | 95.000 | 100.00 | 95.000 | 98.000 | 98.000 | 4,547,700 |
| 2026-04-24 | 104.00 | 104.00 | 94.000 | 94.000 | 94.000 | 6,664,300 |
| 2026-04-23 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 5,906,800 |
| 2026-04-22 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | 10,147,800 |
| 2026-04-21 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 8,714,200 |
| 2026-04-20 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 6,455,200 |
| 2026-04-17 | 108.00 | 109.00 | 102.00 | 105.00 | 105.00 | 9,303,900 |
| 2026-04-16 | 107.00 | 116.00 | 104.00 | 107.00 | 107.00 | 73,724,600 |
| 2026-04-15 | 103.00 | 112.00 | 101.00 | 107.00 | 107.00 | 106,212,300 |
| 2026-04-14 | 103.00 | 104.00 | 98.000 | 101.00 | 101.00 | 27,667,100 |
| 2026-04-13 | 92.000 | 109.00 | 90.000 | 101.00 | 101.00 | 155,238,300 |
| 2026-04-10 | 92.000 | 94.000 | 89.000 | 92.000 | 92.000 | 8,229,900 |
| 2026-04-09 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 4,637,100 |
| 2026-04-08 | 89.000 | 94.000 | 89.000 | 93.000 | 93.000 | 8,163,200 |
| 2026-04-07 | 88.000 | 94.000 | 88.000 | 89.000 | 89.000 | 16,698,400 |
| 2026-04-06 | 89.000 | 92.000 | 86.000 | 88.000 | 88.000 | 3,090,300 |
| 2026-04-02 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 6,983,800 |
| 2026-04-01 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 9,048,400 |
| 2026-03-31 | 91.000 | 94.000 | 89.000 | 90.000 | 90.000 | 8,181,100 |
| 2026-03-30 | 88.000 | 92.000 | 86.000 | 90.000 | 90.000 | 5,676,600 |
| 2026-03-27 | 89.000 | 90.000 | 87.000 | 88.000 | 88.000 | 4,146,600 |
| 2026-03-26 | 90.000 | 98.000 | 87.000 | 89.000 | 89.000 | 23,201,800 |
| 2026-03-25 | 83.000 | 87.000 | 79.000 | 86.000 | 86.000 | 14,254,500 |
| 2026-03-17 | 80.000 | 103.00 | 80.000 | 83.000 | 83.000 | 154,530,300 |
| 2026-03-16 | 86.000 | 86.000 | 78.000 | 80.000 | 80.000 | 13,890,500 |
| 2026-03-13 | 91.000 | 91.000 | 86.000 | 87.000 | 87.000 | 3,524,900 |
| 2026-03-12 | 92.000 | 95.000 | 90.000 | 91.000 | 91.000 | 2,833,100 |
| 2026-03-11 | 95.000 | 98.000 | 93.000 | 93.000 | 93.000 | 3,011,000 |
| 2026-03-10 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 6,204,600 |
| 2026-03-09 | 95.000 | 95.000 | 85.000 | 92.000 | 92.000 | 9,720,700 |
| 2026-03-06 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 3,613,100 |
| 2026-03-05 | 99.000 | 102.00 | 97.000 | 99.000 | 99.000 | 6,876,600 |
| 2026-03-04 | 104.00 | 104.00 | 96.000 | 97.000 | 97.000 | 13,785,300 |
| 2026-03-03 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 14,723,500 |
| 2026-03-02 | 101.00 | 107.00 | 96.000 | 101.00 | 101.00 | 23,437,300 |
| 2026-02-27 | 118.00 | 119.00 | 109.00 | 111.00 | 111.00 | 17,105,100 |
| 2026-02-26 | 122.00 | 125.00 | 113.00 | 116.00 | 116.00 | 84,412,100 |
| 2026-02-25 | 126.00 | 130.00 | 105.00 | 119.00 | 119.00 | 87,464,800 |
| 2026-02-24 | 115.00 | 135.00 | 114.00 | 123.00 | 123.00 | 297,751,500 |
| 2026-02-23 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | 14,655,100 |
| 2026-02-20 | 121.00 | 124.00 | 112.00 | 114.00 | 114.00 | 41,179,000 |
| 2026-02-19 | 109.00 | 128.00 | 109.00 | 118.00 | 118.00 | 214,209,200 |
| 2026-02-18 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 13,887,400 |
| 2026-02-13 | 108.00 | 115.00 | 107.00 | 108.00 | 108.00 | 31,974,200 |
| 2026-02-12 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 11,489,400 |
| 2026-02-11 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 18,862,300 |
| 2026-02-10 | 106.00 | 112.00 | 104.00 | 107.00 | 107.00 | 20,096,200 |
| 2026-02-09 | 107.00 | 107.00 | 100.00 | 106.00 | 106.00 | 14,133,700 |
| 2026-02-06 | 110.00 | 115.00 | 103.00 | 105.00 | 105.00 | 30,650,000 |
| 2026-02-05 | 105.00 | 127.00 | 104.00 | 116.00 | 116.00 | 181,411,300 |
| 2026-02-04 | 103.00 | 103.00 | 99.000 | 101.00 | 101.00 | 8,200,300 |
| 2026-02-03 | 99.000 | 106.00 | 95.000 | 103.00 | 103.00 | 17,097,400 |
| 2026-02-02 | 118.00 | 118.00 | 101.00 | 101.00 | 101.00 | 24,500,600 |
| 2026-01-30 | 101.00 | 119.00 | 101.00 | 118.00 | 118.00 | 64,474,500 |
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.