ERAA

Erajaya Swasembada Tbk.

400

-10 ( -2,44%)

At close: Mar 07, 06:57 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	482	492	474	478	478	64.825.900
May 02, 2025	450	482	446	478	478	100.921.800
Apr 30, 2025	440	474	436	464	464	131.182.600
Apr 29, 2025	418	448	418	440	440	105.942.700
Apr 28, 2025	424	426	416	418	418	22.988.400
Apr 25, 2025	424	426	420	424	424	7.360.600
Apr 24, 2025	422	428	420	424	424	30.691.400
Apr 23, 2025	420	434	418	420	420	37.252.500
Apr 22, 2025	430	434	412	418	418	66.162.700
Apr 21, 2025	424	432	420	430	430	22.098.000
Apr 17, 2025	426	432	416	422	422	50.980.600
Apr 16, 2025	406	434	400	424	424	152.363.400
Apr 15, 2025	412	414	398	398	398	39.914.600
Apr 14, 2025	392	414	392	408	408	65.001.700
Apr 11, 2025	384	396	378	388	388	23.120.400
Apr 10, 2025	364	392	364	386	386	81.583.700
Apr 09, 2025	348	356	336	344	344	60.379.100
Apr 08, 2025	344	364	344	348	348	69.541.400
Mar 27, 2025	402	416	402	404	404	53.162.200
Mar 26, 2025	372	410	372	402	402	85.724.400
Mar 25, 2025	390	390	364	366	366	28.681.500
Mar 24, 2025	380	382	354	366	366	32.439.800
Mar 21, 2025	380	386	368	378	378	42.133.300
Mar 20, 2025	380	384	368	376	376	43.458.100
Mar 19, 2025	366	380	358	376	376	75.582.000
Mar 18, 2025	380	382	352	366	366	76.407.700
Mar 17, 2025	390	390	372	380	380	48.174.300
Mar 14, 2025	390	394	378	384	384	28.183.500
Mar 13, 2025	398	402	386	390	390	29.394.600
Mar 12, 2025	396	408	386	392	392	53.609.000
Mar 11, 2025	414	420	394	394	394	84.803.900
Mar 10, 2025	430	434	416	418	418	37.468.900

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.