Era Mandiri Cemerlang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 119.00 | 119.00 | 104.00 | 105.00 | 105.00 | 27,270,700 |
| 2026-01-27 | 126.00 | 126.00 | 117.00 | 122.00 | 122.00 | 30,740,000 |
| 2026-01-26 | 122.00 | 141.00 | 114.00 | 128.00 | 128.00 | 157,445,500 |
| 2026-01-23 | 132.00 | 132.00 | 114.00 | 121.00 | 121.00 | 29,110,800 |
| 2026-01-22 | 130.00 | 149.00 | 125.00 | 131.00 | 131.00 | 145,800,900 |
| 2026-01-21 | 136.00 | 139.00 | 122.00 | 125.00 | 125.00 | 105,558,500 |
| 2026-01-20 | 150.00 | 173.00 | 134.00 | 134.00 | 134.00 | 633,983,200 |
| 2026-01-19 | 124.00 | 151.00 | 124.00 | 146.00 | 146.00 | 667,007,600 |
| 2026-01-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-01-15 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 3,828,400 |
| 2026-01-14 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 2,049,600 |
| 2026-01-13 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 2,481,900 |
| 2026-01-12 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 4,867,800 |
| 2026-01-09 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 3,342,500 |
| 2026-01-08 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 3,618,700 |
| 2026-01-07 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 6,885,500 |
| 2026-01-06 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 7,703,500 |
| 2026-01-05 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 4,328,600 |
| 2026-01-02 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 3,945,000 |
| 2026-01-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-31 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2025-12-30 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 3,183,700 |
| 2025-12-29 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 5,776,400 |
| 2025-12-26 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-12-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-12-24 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 3,511,600 |
| 2025-12-23 | 114.00 | 114.00 | 107.00 | 112.00 | 112.00 | 9,939,900 |
| 2025-12-22 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 4,008,800 |
| 2025-12-19 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 4,971,100 |
| 2025-12-18 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3,343,100 |
| 2025-12-17 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | 8,771,900 |
| 2025-12-16 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 7,361,300 |
| 2025-12-15 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 10,400,900 |
| 2025-12-12 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 14,827,300 |
| 2025-12-11 | 127.00 | 131.00 | 115.00 | 119.00 | 119.00 | 58,259,500 |
| 2025-12-10 | 119.00 | 131.00 | 117.00 | 125.00 | 125.00 | 135,429,300 |
| 2025-12-09 | 115.00 | 123.00 | 114.00 | 118.00 | 118.00 | 78,618,400 |
| 2025-12-08 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 6,341,100 |
| 2025-12-05 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 5,881,700 |
| 2025-12-04 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 5,398,100 |
| 2025-12-03 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 5,530,300 |
| 2025-12-02 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 9,441,500 |
| 2025-12-01 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 10,314,700 |
| 2025-11-28 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | 16,221,700 |
| 2025-11-27 | 113.00 | 127.00 | 112.00 | 113.00 | 113.00 | 138,240,300 |
| 2025-11-26 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 7,652,800 |
| 2025-11-25 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 20,359,000 |
| 2025-11-24 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 4,364,100 |
| 2025-11-21 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 6,277,000 |
| 2025-11-20 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 21,109,600 |
| 2025-11-19 | 113.00 | 118.00 | 110.00 | 118.00 | 118.00 | 23,682,100 |
| 2025-11-18 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 6,206,700 |
| 2025-11-17 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 5,778,300 |
| 2025-11-14 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 5,191,600 |
| 2025-11-13 | 114.00 | 118.00 | 109.00 | 113.00 | 113.00 | 22,401,200 |
| 2025-11-12 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 8,537,100 |
| 2025-11-11 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 13,388,400 |
| 2025-11-10 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 17,976,800 |
| 2025-11-07 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 9,856,800 |
| 2025-11-06 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | 18,251,300 |
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.