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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 520 | 525 | 505 | 515 | 515 | 32.792.600 |
| Jul 22, 2025 | 525 | 530 | 510 | 515 | 515 | 34.175.700 |
| Jul 21, 2025 | 505 | 530 | 505 | 525 | 525 | 44.162.100 |
| Jul 18, 2025 | 540 | 550 | 505 | 505 | 505 | 104.889.000 |
| Jul 17, 2025 | 550 | 560 | 530 | 540 | 540 | 43.077.400 |
| Jul 16, 2025 | 565 | 585 | 545 | 550 | 550 | 126.658.700 |
| Jul 15, 2025 | 540 | 555 | 530 | 545 | 545 | 31.240.900 |
| Jul 14, 2025 | 545 | 555 | 540 | 540 | 540 | 26.582.100 |
| Jul 11, 2025 | 555 | 565 | 530 | 540 | 540 | 60.816.300 |
| Jul 10, 2025 | 525 | 555 | 520 | 555 | 555 | 60.754.500 |
| Jul 09, 2025 | 525 | 525 | 505 | 525 | 525 | 22.393.400 |
| Jul 08, 2025 | 530 | 535 | 515 | 520 | 520 | 49.509.900 |
| Jul 07, 2025 | 530 | 540 | 520 | 525 | 525 | 34.899.300 |
| Jul 04, 2025 | 540 | 545 | 515 | 525 | 525 | 27.046.000 |
| Jul 03, 2025 | 515 | 560 | 515 | 540 | 540 | 55.656.000 |
| Jul 02, 2025 | 525 | 540 | 515 | 515 | 515 | 49.210.500 |
| Jul 01, 2025 | 535 | 535 | 520 | 520 | 520 | 21.862.400 |
| Jun 30, 2025 | 510 | 535 | 500 | 530 | 530 | 64.409.600 |
| Jun 26, 2025 | 500 | 515 | 480 | 505 | 505 | 82.798.800 |
| Jun 25, 2025 | 515 | 540 | 498 | 500 | 500 | 114.610.100 |
| Jun 24, 2025 | 515 | 530 | 505 | 505 | 505 | 34.121.100 |
| Jun 23, 2025 | 520 | 520 | 490 | 510 | 510 | 69.233.600 |
| Jun 20, 2025 | 505 | 525 | 486 | 525 | 525 | 60.975.200 |
| Jun 19, 2025 | 496 | 505 | 490 | 500 | 500 | 56.692.200 |
| Jun 18, 2025 | 520 | 530 | 500 | 505 | 505 | 47.823.900 |
| Jun 17, 2025 | 530 | 535 | 520 | 520 | 520 | 28.262.000 |
| Jun 16, 2025 | 520 | 545 | 515 | 525 | 525 | 45.817.500 |
| Jun 13, 2025 | 540 | 545 | 515 | 520 | 520 | 79.784.400 |
| Jun 12, 2025 | 550 | 560 | 540 | 540 | 540 | 70.477.900 |
| Jun 11, 2025 | 565 | 565 | 540 | 550 | 550 | 66.950.700 |
| Jun 10, 2025 | 550 | 585 | 545 | 560 | 560 | 133.773.800 |
| Jun 05, 2025 | 545 | 565 | 530 | 550 | 550 | 110.950.000 |
| Jun 04, 2025 | 540 | 555 | 530 | 535 | 535 | 55.181.000 |
| Jun 03, 2025 | 560 | 560 | 540 | 540 | 540 | 43.331.700 |
| Jun 02, 2025 | 555 | 570 | 540 | 560 | 560 | 66.366.600 |
| May 28, 2025 | 555 | 565 | 535 | 555 | 555 | 81.286.200 |
| May 27, 2025 | 570 | 590 | 550 | 555 | 555 | 66.888.400 |
| May 26, 2025 | 570 | 575 | 540 | 570 | 570 | 75.994.000 |
| May 23, 2025 | 560 | 575 | 560 | 570 | 570 | 58.378.600 |
| May 22, 2025 | 530 | 585 | 520 | 565 | 565 | 340.887.600 |
| May 21, 2025 | 494 | 525 | 484 | 520 | 520 | 229.534.800 |
| May 20, 2025 | 488 | 498 | 484 | 492 | 492 | 149.037.800 |
| May 19, 2025 | 500 | 510 | 484 | 486 | 486 | 132.727.600 |
| May 16, 2025 | 505 | 510 | 496 | 498 | 498 | 81.573.000 |
| May 15, 2025 | 520 | 535 | 496 | 498 | 498 | 209.928.700 |
| May 14, 2025 | 540 | 545 | 515 | 520 | 520 | 125.033.000 |
| May 09, 2025 | 498 | 565 | 494 | 535 | 535 | 307.757.700 |
| May 08, 2025 | 488 | 494 | 476 | 482 | 482 | 54.380.500 |
| May 07, 2025 | 496 | 510 | 488 | 488 | 488 | 122.824.600 |
| May 06, 2025 | 478 | 496 | 470 | 496 | 496 | 92.748.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.