Era Mandiri Cemerlang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | 18,251,300 |
| 2025-11-05 | 137.00 | 142.00 | 114.00 | 115.00 | 115.00 | 367,504,700 |
| 2025-11-04 | 112.00 | 123.00 | 110.00 | 121.00 | 121.00 | 27,988,500 |
| 2025-11-03 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 8,959,000 |
| 2025-10-31 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 5,467,100 |
| 2025-10-30 | 113.00 | 123.00 | 113.00 | 116.00 | 116.00 | 23,298,700 |
| 2025-10-29 | 126.00 | 126.00 | 115.00 | 115.00 | 115.00 | 55,454,300 |
| 2025-10-28 | 110.00 | 137.00 | 108.00 | 132.00 | 132.00 | 360,681,300 |
| 2025-10-27 | 109.00 | 115.00 | 103.00 | 105.00 | 105.00 | 18,733,700 |
| 2025-10-24 | 113.00 | 115.00 | 109.00 | 109.00 | 109.00 | 6,953,200 |
| 2025-10-23 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 4,818,300 |
| 2025-10-22 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | 11,187,200 |
| 2025-10-21 | 123.00 | 124.00 | 112.00 | 114.00 | 114.00 | 20,392,800 |
| 2025-10-20 | 113.00 | 127.00 | 111.00 | 121.00 | 121.00 | 52,068,700 |
| 2025-10-17 | 107.00 | 127.00 | 104.00 | 111.00 | 111.00 | 51,389,300 |
| 2025-10-16 | 107.00 | 110.00 | 103.00 | 107.00 | 107.00 | 6,808,400 |
| 2025-10-15 | 108.00 | 117.00 | 103.00 | 107.00 | 107.00 | 13,217,200 |
| 2025-10-14 | 120.00 | 122.00 | 108.00 | 108.00 | 108.00 | 13,150,400 |
| 2025-10-13 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 6,903,900 |
| 2025-10-10 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 13,053,200 |
| 2025-10-09 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 8,644,000 |
| 2025-10-08 | 129.00 | 129.00 | 117.00 | 125.00 | 125.00 | 30,167,000 |
| 2025-10-07 | 132.00 | 134.00 | 129.00 | 129.00 | 129.00 | 8,761,400 |
| 2025-10-06 | 131.00 | 136.00 | 129.00 | 132.00 | 132.00 | 18,335,600 |
| 2025-10-03 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 17,830,500 |
| 2025-10-02 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 11,681,800 |
| 2025-10-01 | 145.00 | 145.00 | 135.00 | 136.00 | 136.00 | 58,809,200 |
| 2025-09-30 | 136.00 | 140.00 | 132.00 | 138.00 | 138.00 | 54,092,600 |
| 2025-09-29 | 131.00 | 146.00 | 128.00 | 133.00 | 133.00 | 93,858,700 |
| 2025-09-26 | 129.00 | 132.00 | 122.00 | 131.00 | 131.00 | 10,924,300 |
| 2025-09-25 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 13,943,800 |
| 2025-09-24 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 11,783,400 |
| 2025-09-23 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 15,881,400 |
| 2025-09-22 | 135.00 | 144.00 | 133.00 | 140.00 | 140.00 | 52,293,500 |
| 2025-09-19 | 134.00 | 136.00 | 131.00 | 131.00 | 131.00 | 11,631,100 |
| 2025-09-18 | 139.00 | 141.00 | 133.00 | 133.00 | 133.00 | 30,981,900 |
| 2025-09-17 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 21,391,300 |
| 2025-09-16 | 143.00 | 151.00 | 139.00 | 142.00 | 142.00 | 57,400,300 |
| 2025-09-15 | 131.00 | 154.00 | 131.00 | 143.00 | 143.00 | 135,859,800 |
| 2025-09-12 | 131.00 | 133.00 | 130.00 | 130.00 | 130.00 | 6,294,300 |
| 2025-09-11 | 132.00 | 137.00 | 130.00 | 131.00 | 131.00 | 18,625,200 |
| 2025-09-10 | 129.00 | 139.00 | 129.00 | 131.00 | 131.00 | 35,832,500 |
| 2025-09-09 | 135.00 | 139.00 | 125.00 | 129.00 | 129.00 | 34,743,900 |
| 2025-09-08 | 142.00 | 146.00 | 135.00 | 136.00 | 136.00 | 30,877,500 |
| 2025-09-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-09-04 | 137.00 | 163.00 | 134.00 | 142.00 | 142.00 | 353,140,800 |
| 2025-09-03 | 140.00 | 141.00 | 134.00 | 136.00 | 136.00 | 21,363,000 |
| 2025-09-02 | 140.00 | 147.00 | 138.00 | 139.00 | 139.00 | 38,867,300 |
| 2025-09-01 | 122.00 | 153.00 | 114.00 | 139.00 | 139.00 | 73,712,200 |
| 2025-08-29 | 140.00 | 144.00 | 124.00 | 134.00 | 134.00 | 27,617,900 |
| 2025-08-28 | 148.00 | 150.00 | 142.00 | 145.00 | 145.00 | 18,638,400 |
| 2025-08-27 | 149.00 | 156.00 | 144.00 | 148.00 | 148.00 | 41,823,200 |
| 2025-08-26 | 155.00 | 158.00 | 148.00 | 149.00 | 149.00 | 21,683,900 |
| 2025-08-25 | 155.00 | 166.00 | 153.00 | 154.00 | 154.00 | 62,498,400 |
| 2025-08-22 | 155.00 | 163.00 | 148.00 | 154.00 | 154.00 | 74,630,100 |
| 2025-08-21 | 160.00 | 163.00 | 151.00 | 154.00 | 154.00 | 31,811,400 |
| 2025-08-20 | 168.00 | 169.00 | 150.00 | 160.00 | 160.00 | 55,052,700 |
| 2025-08-19 | 165.00 | 174.00 | 162.00 | 163.00 | 163.00 | 102,603,200 |
| 2025-08-18 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-08-15 | 168.00 | 187.00 | 156.00 | 162.00 | 162.00 | 484,930,100 |
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.