Era Mandiri Cemerlang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 96.000 | 102.00 | 96.000 | 102.00 | 102.00 | 7,708,600 |
| 2025-05-14 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 3,573,400 |
| 2025-05-09 | 108.00 | 108.00 | 90.000 | 90.000 | 90.000 | 12,619,300 |
| 2025-05-08 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 4,873,600 |
| 2025-05-07 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 4,143,700 |
| 2025-05-06 | 109.00 | 119.00 | 109.00 | 117.00 | 117.00 | 5,281,200 |
| 2025-05-05 | 113.00 | 117.00 | 109.00 | 109.00 | 109.00 | 3,827,300 |
| 2025-05-02 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 3,711,300 |
| 2025-04-30 | 122.00 | 129.00 | 112.00 | 129.00 | 129.00 | 10,525,200 |
| 2025-04-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3,716,600 |
| 2025-04-28 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 5,643,900 |
| 2025-04-25 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 1,038,100 |
| 2025-04-24 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,027,100 |
| 2025-04-23 | 104.00 | 104.00 | 95.000 | 95.000 | 95.000 | 9,419,500 |
| 2025-04-22 | 96.000 | 105.00 | 96.000 | 105.00 | 105.00 | 9,631,300 |
| 2025-04-21 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 3,528,400 |
| 2025-04-17 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 925,300 |
| 2025-04-16 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 11,527,400 |
| 2025-04-15 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 21,269,500 |
| 2025-04-14 | 157.00 | 157.00 | 144.00 | 144.00 | 144.00 | 19,291,300 |
| 2025-04-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 7,286,100 |
| 2025-04-10 | 145.00 | 177.00 | 145.00 | 177.00 | 177.00 | 37,147,600 |
| 2025-04-09 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2,458,500 |
| 2025-04-08 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 267,600 |
| 2025-03-27 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 5,717,100 |
| 2025-03-26 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 22,934,800 |
| 2025-03-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,577,100 |
| 2025-03-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3,809,200 |
| 2025-03-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 7,543,300 |
| 2025-03-20 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 7,984,000 |
| 2025-03-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 26,225,900 |
| 2025-03-18 | 151.00 | 151.00 | 138.00 | 151.00 | 151.00 | 49,842,500 |
| 2025-03-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 17,533,900 |
| 2025-03-14 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 11,552,200 |
| 2025-03-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-02-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-02-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7,450,300 |
| 2025-02-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 15,836,600 |
| 2025-02-25 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-02-24 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 6,645,700 |
| 2025-02-21 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 8,144,200 |
| 2025-02-20 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 10,730,800 |
| 2025-02-19 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 11,325,900 |
| 2025-02-18 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 6,051,600 |
| 2025-02-17 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 5,137,700 |
| 2025-02-14 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 13,927,100 |
| 2025-02-13 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 5,710,100 |
| 2025-02-12 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,067,000 |
| 2025-02-11 | 41.000 | 45.000 | 41.000 | 43.000 | 43.000 | 1,642,900 |
| 2025-02-10 | 53.000 | 53.000 | 45.000 | 45.000 | 45.000 | 3,301,800 |
| 2025-02-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 6,607,600 |
| 2025-02-06 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 2,822,400 |
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.