ERAA
Erajaya Swasembada Tbk.
400
-10 (
-2,44%)
At close:
Mar 07, 06:53 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 424 | 426 | 412 | 414 | 414 | 65.148.500 |
| Oct 02, 2025 | 424 | 428 | 410 | 424 | 424 | 85.909.600 |
| Oct 01, 2025 | 434 | 438 | 420 | 420 | 420 | 71.513.200 |
| Sep 30, 2025 | 438 | 446 | 432 | 432 | 432 | 47.012.400 |
| Sep 29, 2025 | 440 | 442 | 436 | 438 | 438 | 33.885.300 |
| Sep 26, 2025 | 440 | 448 | 436 | 438 | 438 | 72.744.900 |
| Sep 25, 2025 | 456 | 460 | 446 | 448 | 448 | 82.296.000 |
| Sep 24, 2025 | 444 | 464 | 444 | 454 | 454 | 107.974.400 |
| Sep 23, 2025 | 444 | 446 | 440 | 444 | 444 | 21.390.100 |
| Sep 22, 2025 | 444 | 446 | 440 | 442 | 442 | 28.423.300 |
| Sep 19, 2025 | 448 | 452 | 442 | 442 | 442 | 22.261.200 |
| Sep 18, 2025 | 458 | 460 | 446 | 448 | 448 | 28.574.300 |
| Sep 17, 2025 | 452 | 456 | 450 | 454 | 454 | 27.228.400 |
| Sep 16, 2025 | 456 | 456 | 448 | 450 | 450 | 23.434.700 |
| Sep 15, 2025 | 446 | 458 | 446 | 452 | 452 | 58.614.800 |
| Sep 12, 2025 | 442 | 448 | 442 | 444 | 444 | 24.713.900 |
| Sep 11, 2025 | 440 | 446 | 438 | 440 | 440 | 46.271.100 |
| Sep 10, 2025 | 446 | 452 | 438 | 438 | 438 | 53.296.200 |
| Sep 09, 2025 | 450 | 456 | 436 | 442 | 442 | 51.445.800 |
| Sep 08, 2025 | 446 | 460 | 444 | 450 | 450 | 84.898.700 |
| Sep 04, 2025 | 442 | 450 | 438 | 444 | 444 | 38.250.500 |
| Sep 03, 2025 | 432 | 444 | 432 | 442 | 442 | 71.497.000 |
| Sep 02, 2025 | 434 | 448 | 430 | 430 | 430 | 63.144.200 |
| Sep 01, 2025 | 430 | 444 | 414 | 436 | 436 | 57.149.700 |
| Aug 29, 2025 | 446 | 448 | 430 | 440 | 440 | 113.059.000 |
| Aug 28, 2025 | 448 | 458 | 446 | 446 | 446 | 73.270.200 |
| Aug 27, 2025 | 448 | 456 | 446 | 448 | 448 | 37.117.000 |
| Aug 26, 2025 | 456 | 456 | 442 | 446 | 446 | 63.087.100 |
| Aug 25, 2025 | 456 | 460 | 452 | 454 | 454 | 32.089.300 |
| Aug 22, 2025 | 454 | 458 | 450 | 452 | 452 | 29.789.700 |
| Aug 21, 2025 | 460 | 460 | 454 | 454 | 454 | 34.098.500 |
| Aug 20, 2025 | 464 | 464 | 456 | 458 | 458 | 49.365.000 |
| Aug 19, 2025 | 454 | 462 | 452 | 458 | 458 | 47.869.400 |
| Aug 15, 2025 | 452 | 456 | 446 | 452 | 452 | 47.242.400 |
| Aug 14, 2025 | 470 | 472 | 452 | 452 | 452 | 73.838.800 |
| Aug 13, 2025 | 470 | 484 | 466 | 466 | 466 | 139.889.300 |
| Aug 12, 2025 | 462 | 472 | 460 | 464 | 464 | 70.061.000 |
| Aug 11, 2025 | 446 | 474 | 446 | 460 | 460 | 208.611.300 |
| Aug 08, 2025 | 440 | 446 | 436 | 440 | 440 | 61.510.500 |
| Aug 07, 2025 | 452 | 456 | 436 | 438 | 438 | 109.522.700 |
| Aug 06, 2025 | 440 | 458 | 436 | 450 | 450 | 136.030.500 |
| Aug 05, 2025 | 452 | 454 | 436 | 438 | 438 | 97.502.900 |
| Aug 04, 2025 | 450 | 460 | 442 | 450 | 450 | 104.038.200 |
| Aug 01, 2025 | 484 | 486 | 448 | 448 | 448 | 246.274.500 |
| Jul 31, 2025 | 510 | 515 | 482 | 486 | 486 | 115.116.700 |
| Jul 30, 2025 | 540 | 540 | 505 | 510 | 510 | 91.311.800 |
| Jul 29, 2025 | 515 | 530 | 510 | 530 | 530 | 42.106.900 |
| Jul 28, 2025 | 515 | 520 | 510 | 510 | 510 | 18.011.600 |
| Jul 25, 2025 | 530 | 530 | 510 | 515 | 515 | 14.262.400 |
| Jul 24, 2025 | 520 | 535 | 520 | 525 | 525 | 38.666.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.