ERAA
Erajaya Swasembada Tbk.
400
-10 (
-2,44%)
At close:
Mar 07, 06:52 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 408 | 412 | 404 | 408 | 408 | 30.327.200 |
| Dec 11, 2025 | 412 | 416 | 408 | 408 | 408 | 36.571.200 |
| Dec 10, 2025 | 420 | 420 | 410 | 412 | 412 | 53.942.500 |
| Dec 09, 2025 | 430 | 430 | 414 | 418 | 418 | 100.452.900 |
| Dec 08, 2025 | 434 | 436 | 426 | 430 | 430 | 89.064.800 |
| Dec 05, 2025 | 422 | 434 | 418 | 432 | 432 | 98.063.900 |
| Dec 04, 2025 | 414 | 420 | 412 | 420 | 420 | 54.696.500 |
| Dec 03, 2025 | 410 | 416 | 406 | 414 | 414 | 40.568.900 |
| Dec 02, 2025 | 412 | 414 | 408 | 410 | 410 | 44.506.800 |
| Dec 01, 2025 | 416 | 418 | 408 | 412 | 412 | 57.870.000 |
| Nov 28, 2025 | 404 | 416 | 402 | 414 | 414 | 38.169.600 |
| Nov 27, 2025 | 408 | 410 | 402 | 404 | 404 | 22.073.100 |
| Nov 26, 2025 | 412 | 412 | 404 | 408 | 408 | 52.782.600 |
| Nov 25, 2025 | 408 | 414 | 406 | 412 | 412 | 54.335.400 |
| Nov 24, 2025 | 406 | 412 | 406 | 408 | 408 | 37.096.300 |
| Nov 21, 2025 | 410 | 410 | 400 | 406 | 406 | 95.595.200 |
| Nov 20, 2025 | 414 | 416 | 408 | 410 | 410 | 66.873.200 |
| Nov 19, 2025 | 418 | 420 | 412 | 414 | 414 | 43.289.200 |
| Nov 18, 2025 | 420 | 426 | 418 | 418 | 418 | 44.132.100 |
| Nov 17, 2025 | 422 | 428 | 420 | 420 | 420 | 38.521.600 |
| Nov 14, 2025 | 428 | 428 | 422 | 422 | 422 | 58.898.300 |
| Nov 13, 2025 | 434 | 436 | 428 | 430 | 430 | 42.273.600 |
| Nov 12, 2025 | 450 | 452 | 432 | 434 | 434 | 170.684.100 |
| Nov 11, 2025 | 428 | 450 | 424 | 448 | 448 | 152.003.200 |
| Nov 10, 2025 | 428 | 434 | 424 | 428 | 428 | 33.828.300 |
| Nov 07, 2025 | 424 | 430 | 422 | 428 | 428 | 28.866.400 |
| Nov 06, 2025 | 420 | 434 | 420 | 424 | 424 | 66.687.200 |
| Nov 05, 2025 | 420 | 424 | 418 | 420 | 420 | 17.209.600 |
| Nov 04, 2025 | 420 | 426 | 420 | 420 | 420 | 30.760.400 |
| Nov 03, 2025 | 428 | 428 | 420 | 420 | 420 | 23.701.100 |
| Oct 31, 2025 | 422 | 430 | 416 | 424 | 424 | 42.498.500 |
| Oct 30, 2025 | 434 | 438 | 418 | 420 | 420 | 77.693.700 |
| Oct 29, 2025 | 424 | 440 | 422 | 434 | 434 | 77.138.000 |
| Oct 28, 2025 | 418 | 428 | 416 | 424 | 424 | 47.420.000 |
| Oct 27, 2025 | 428 | 430 | 414 | 416 | 416 | 46.336.100 |
| Oct 24, 2025 | 442 | 442 | 422 | 424 | 424 | 54.506.900 |
| Oct 23, 2025 | 422 | 440 | 422 | 438 | 438 | 72.246.000 |
| Oct 22, 2025 | 428 | 432 | 420 | 422 | 422 | 86.225.100 |
| Oct 21, 2025 | 420 | 434 | 418 | 428 | 428 | 88.844.900 |
| Oct 20, 2025 | 406 | 422 | 404 | 420 | 420 | 95.787.800 |
| Oct 17, 2025 | 408 | 410 | 404 | 406 | 406 | 42.798.100 |
| Oct 16, 2025 | 414 | 414 | 402 | 406 | 406 | 24.293.100 |
| Oct 15, 2025 | 416 | 418 | 394 | 414 | 414 | 113.102.800 |
| Oct 14, 2025 | 428 | 432 | 408 | 412 | 412 | 70.846.300 |
| Oct 13, 2025 | 426 | 434 | 420 | 428 | 428 | 27.625.700 |
| Oct 10, 2025 | 432 | 446 | 430 | 432 | 432 | 60.962.900 |
| Oct 09, 2025 | 424 | 432 | 420 | 432 | 432 | 58.736.900 |
| Oct 08, 2025 | 422 | 428 | 418 | 422 | 422 | 33.235.200 |
| Oct 07, 2025 | 420 | 422 | 414 | 422 | 422 | 28.004.000 |
| Oct 06, 2025 | 416 | 422 | 408 | 418 | 418 | 42.520.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.