ERAA
Erajaya Swasembada Tbk.
400
-10 (
-2,44%)
At close:
Mar 07, 00:35 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 430 | 442 | 428 | 432 | 432 | 57.091.800 |
| Mar 02, 2026 | 428 | 440 | 422 | 430 | 430 | 90.423.200 |
| Feb 27, 2026 | 426 | 440 | 420 | 440 | 440 | 64.103.400 |
| Feb 26, 2026 | 434 | 434 | 424 | 426 | 426 | 58.614.500 |
| Feb 25, 2026 | 428 | 436 | 428 | 432 | 432 | 39.573.000 |
| Feb 24, 2026 | 426 | 440 | 424 | 428 | 428 | 127.429.600 |
| Feb 23, 2026 | 428 | 432 | 424 | 428 | 428 | 37.854.900 |
| Feb 20, 2026 | 432 | 434 | 426 | 430 | 430 | 20.526.300 |
| Feb 19, 2026 | 434 | 440 | 428 | 432 | 432 | 31.762.800 |
| Feb 18, 2026 | 442 | 442 | 426 | 434 | 434 | 51.101.200 |
| Feb 13, 2026 | 426 | 446 | 422 | 438 | 438 | 120.684.900 |
| Feb 12, 2026 | 422 | 432 | 420 | 426 | 426 | 83.723.900 |
| Feb 11, 2026 | 414 | 424 | 414 | 422 | 422 | 104.604.600 |
| Feb 10, 2026 | 406 | 416 | 404 | 412 | 412 | 54.483.100 |
| Feb 09, 2026 | 410 | 412 | 402 | 404 | 404 | 38.979.500 |
| Feb 06, 2026 | 410 | 416 | 404 | 406 | 406 | 51.248.900 |
| Feb 05, 2026 | 404 | 424 | 404 | 418 | 418 | 133.085.700 |
| Feb 04, 2026 | 402 | 406 | 398 | 402 | 402 | 45.456.900 |
| Feb 03, 2026 | 390 | 404 | 390 | 400 | 400 | 58.709.200 |
| Feb 02, 2026 | 402 | 412 | 384 | 392 | 392 | 96.803.900 |
| Jan 30, 2026 | 396 | 406 | 396 | 396 | 396 | 81.676.200 |
| Jan 29, 2026 | 402 | 402 | 350 | 392 | 392 | 138.913.600 |
| Jan 28, 2026 | 410 | 420 | 396 | 404 | 404 | 129.575.900 |
| Jan 27, 2026 | 426 | 430 | 418 | 428 | 428 | 58.588.200 |
| Jan 26, 2026 | 432 | 436 | 418 | 428 | 428 | 124.671.000 |
| Jan 23, 2026 | 414 | 432 | 410 | 432 | 432 | 173.902.000 |
| Jan 22, 2026 | 408 | 414 | 406 | 408 | 408 | 60.705.400 |
| Jan 21, 2026 | 406 | 408 | 402 | 408 | 408 | 37.726.500 |
| Jan 20, 2026 | 402 | 408 | 402 | 404 | 404 | 21.921.100 |
| Jan 19, 2026 | 406 | 408 | 402 | 402 | 402 | 24.371.500 |
| Jan 15, 2026 | 406 | 410 | 404 | 406 | 406 | 31.366.700 |
| Jan 14, 2026 | 402 | 408 | 402 | 406 | 406 | 28.263.100 |
| Jan 13, 2026 | 404 | 406 | 400 | 402 | 402 | 62.362.300 |
| Jan 12, 2026 | 406 | 410 | 402 | 404 | 404 | 55.152.800 |
| Jan 09, 2026 | 406 | 412 | 402 | 404 | 404 | 54.012.000 |
| Jan 08, 2026 | 410 | 414 | 406 | 406 | 406 | 42.875.000 |
| Jan 07, 2026 | 414 | 416 | 410 | 410 | 410 | 33.324.900 |
| Jan 06, 2026 | 414 | 418 | 412 | 414 | 414 | 28.024.500 |
| Jan 05, 2026 | 414 | 420 | 410 | 412 | 412 | 52.488.200 |
| Jan 02, 2026 | 412 | 416 | 408 | 412 | 412 | 25.979.100 |
| Dec 30, 2025 | 406 | 412 | 406 | 408 | 408 | 41.642.900 |
| Dec 29, 2025 | 408 | 410 | 404 | 406 | 406 | 23.971.300 |
| Dec 24, 2025 | 410 | 414 | 404 | 406 | 406 | 30.235.600 |
| Dec 23, 2025 | 410 | 420 | 408 | 408 | 408 | 41.625.900 |
| Dec 22, 2025 | 410 | 410 | 404 | 406 | 406 | 36.296.700 |
| Dec 19, 2025 | 418 | 418 | 408 | 408 | 408 | 40.352.000 |
| Dec 18, 2025 | 416 | 420 | 412 | 414 | 414 | 27.600.900 |
| Dec 17, 2025 | 412 | 422 | 406 | 416 | 416 | 47.702.500 |
| Dec 16, 2025 | 406 | 410 | 404 | 410 | 410 | 31.427.000 |
| Dec 15, 2025 | 408 | 410 | 404 | 406 | 406 | 28.148.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.