PT Era Digital Media Tbk AWAN

IDX · Indonesia · Technology Services

IDR 151.00-6.00 (-3.82%)

Market closed· Oct 2, 2026, 8:48 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 151.00	-3.82%	IDR 157.00	IDR 157.00	IDR 146.00	183.80K
2026-10-01	IDR 157.00	0.00%	IDR 157.00	IDR 160.00	IDR 154.00	362.00K
2026-09-30	IDR 157.00	+2.61%	IDR 154.00	IDR 158.00	IDR 145.00	656.80K
2026-09-29	IDR 153.00	-1.29%	IDR 155.00	IDR 155.00	IDR 147.00	149.10K
2026-09-28	IDR 155.00	0.00%	IDR 150.00	IDR 158.00	IDR 147.00	2.75M
2026-09-25	IDR 155.00	-2.52%	IDR 159.00	IDR 160.00	IDR 153.00	129.10K
2026-09-24	IDR 159.00	-1.24%	IDR 162.00	IDR 166.00	IDR 153.00	490.30K
2026-09-23	IDR 161.00	+1.26%	IDR 159.00	IDR 162.00	IDR 158.00	2.88M
2026-09-22	IDR 159.00	-0.63%	IDR 159.00	IDR 162.00	IDR 157.00	158.80K
2026-09-21	IDR 160.00	-1.23%	IDR 156.00	IDR 160.00	IDR 156.00	129.70K
2026-09-18	IDR 162.00	0.00%	IDR 161.00	IDR 162.00	IDR 158.00	317.20K
2026-09-17	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 160.00	97.00K
2026-09-16	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 161.00	101.20K
2026-09-15	IDR 164.00	+3.14%	IDR 161.00	IDR 165.00	IDR 161.00	162.70K
2026-09-14	IDR 159.00	-1.24%	IDR 161.00	IDR 163.00	IDR 159.00	109.40K
2026-09-11	IDR 161.00	-1.23%	IDR 162.00	IDR 163.00	IDR 159.00	157.40K
2026-09-10	IDR 163.00	+0.62%	IDR 164.00	IDR 165.00	IDR 162.00	144.00K
2026-09-09	IDR 162.00	-2.99%	IDR 167.00	IDR 167.00	IDR 156.00	718.70K
2026-09-08	IDR 167.00	-0.60%	IDR 163.00	IDR 168.00	IDR 162.00	409.80K
2026-09-07	IDR 168.00	-0.59%	IDR 169.00	IDR 170.00	IDR 161.00	259.60K
2026-09-04	IDR 169.00	+1.20%	IDR 170.00	IDR 170.00	IDR 165.00	215.00K
2026-09-03	IDR 167.00	-1.76%	IDR 172.00	IDR 173.00	IDR 165.00	444.10K
2026-09-02	IDR 170.00	-2.86%	IDR 176.00	IDR 176.00	IDR 168.00	545.20K
2026-09-01	IDR 175.00	+2.94%	IDR 174.00	IDR 175.00	IDR 165.00	1.76M
2026-08-31	IDR 170.00	+1.19%	IDR 169.00	IDR 171.00	IDR 165.00	802.40K
2026-08-28	IDR 168.00	+3.07%	IDR 164.00	IDR 169.00	IDR 164.00	538.60K
2026-08-27	IDR 163.00	+1.88%	IDR 158.00	IDR 164.00	IDR 158.00	314.60K
2026-08-26	IDR 160.00	-2.44%	IDR 164.00	IDR 169.00	IDR 157.00	659.90K
2026-08-24	IDR 164.00	-2.38%	IDR 168.00	IDR 175.00	IDR 161.00	1.25M
2026-08-21	IDR 168.00	-1.18%	IDR 171.00	IDR 172.00	IDR 165.00	699.40K
2026-08-20	IDR 170.00	+4.94%	IDR 163.00	IDR 171.00	IDR 162.00	2.32M
2026-08-19	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 161.00	248.70K
2026-08-18	IDR 163.00	0.00%	IDR 163.00	IDR 164.00	IDR 159.00	1.04M
2026-08-14	IDR 163.00	+1.24%	IDR 161.00	IDR 165.00	IDR 161.00	767.60K
2026-08-13	IDR 161.00	-0.62%	IDR 165.00	IDR 165.00	IDR 157.00	1.06M
2026-08-12	IDR 162.00	+7.28%	IDR 153.00	IDR 167.00	IDR 150.00	18.65M
2026-08-11	IDR 151.00	-1.95%	IDR 155.00	IDR 156.00	IDR 151.00	379.50K
2026-08-10	IDR 154.00	0.00%	IDR 154.00	IDR 157.00	IDR 153.00	878.00K
2026-08-07	IDR 154.00	-1.91%	IDR 160.00	IDR 160.00	IDR 154.00	664.40K
2026-08-06	IDR 157.00	-1.88%	IDR 160.00	IDR 164.00	IDR 155.00	776.80K
2026-08-05	IDR 160.00	+0.63%	IDR 161.00	IDR 163.00	IDR 159.00	1.66M
2026-08-04	IDR 159.00	-3.64%	IDR 167.00	IDR 170.00	IDR 149.00	25.81M
2026-08-03	IDR 165.00	0.00%	IDR 165.00	IDR 183.00	IDR 159.00	12.85M
2026-07-31	IDR 165.00	+5.10%	IDR 157.00	IDR 170.00	IDR 155.00	11.83M
2026-07-30	IDR 157.00	+1.29%	IDR 155.00	IDR 160.00	IDR 153.00	1.16M
2026-07-29	IDR 155.00	+1.97%	IDR 152.00	IDR 157.00	IDR 145.00	2.29M
2026-07-28	IDR 152.00	+2.01%	IDR 150.00	IDR 176.00	IDR 147.00	16.96M
2026-07-27	IDR 149.00	+1.36%	IDR 147.00	IDR 153.00	IDR 141.00	1.40M
2026-07-24	IDR 147.00	-3.29%	IDR 153.00	IDR 180.00	IDR 146.00	27.04M
2026-07-23	IDR 152.00	-3.18%	IDR 158.00	IDR 165.00	IDR 149.00	21.70M
2026-07-22	IDR 157.00	+0.64%	IDR 156.00	IDR 161.00	IDR 152.00	1.50M
2026-07-21	IDR 156.00	+4.00%	IDR 150.00	IDR 165.00	IDR 147.00	11.39M
2026-07-20	IDR 150.00	+2.04%	IDR 147.00	IDR 157.00	IDR 144.00	1.55M
2026-07-17	IDR 147.00	+1.38%	IDR 146.00	IDR 157.00	IDR 144.00	1.10M
2026-07-16	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 143.00	4.14M
2026-07-15	IDR 146.00	+2.82%	IDR 142.00	IDR 159.00	IDR 140.00	2.62M
2026-07-14	IDR 142.00	+1.43%	IDR 140.00	IDR 144.00	IDR 139.00	381.00K
2026-07-13	IDR 140.00	-0.71%	IDR 141.00	IDR 143.00	IDR 139.00	177.70K
2026-07-10	IDR 141.00	-1.40%	IDR 142.00	IDR 142.00	IDR 140.00	260.90K
2026-07-09	IDR 143.00	-1.38%	IDR 144.00	IDR 144.00	IDR 140.00	181.30K
2026-07-08	IDR 145.00	0.00%	IDR 146.00	IDR 146.00	IDR 144.00	68.50K
2026-07-07	IDR 145.00	-1.36%	IDR 148.00	IDR 148.00	IDR 145.00	391.10K
2026-07-06	IDR 147.00	+3.52%	IDR 147.00	IDR 160.00	IDR 141.00	580.50K
2026-07-03	IDR 142.00	-2.07%	IDR 145.00	IDR 146.00	IDR 141.00	424.40K
2026-07-02	IDR 145.00	-3.33%	IDR 149.00	IDR 149.00	IDR 140.00	718.70K
2026-07-01	IDR 150.00	-6.25%	IDR 167.00	IDR 167.00	IDR 149.00	1.18M
2026-06-30	IDR 160.00	+5.96%	IDR 151.00	IDR 169.00	IDR 151.00	6.63M
2026-06-29	IDR 151.00	+12.69%	IDR 134.00	IDR 178.00	IDR 133.00	15.15M
2026-06-26	IDR 134.00	-2.19%	IDR 138.00	IDR 138.00	IDR 133.00	159.20K
2026-06-25	IDR 137.00	-0.72%	IDR 134.00	IDR 138.00	IDR 134.00	105.90K
2026-06-24	IDR 138.00	0.00%	IDR 139.00	IDR 143.00	IDR 134.00	250.50K
2026-06-23	IDR 138.00	-0.72%	IDR 139.00	IDR 143.00	IDR 137.00	195.30K
2026-06-22	IDR 139.00	-0.71%	IDR 135.00	IDR 141.00	IDR 134.00	458.40K
2026-06-19	IDR 140.00	+0.72%	IDR 141.00	IDR 142.00	IDR 136.00	159.70K
2026-06-18	IDR 139.00	-2.11%	IDR 142.00	IDR 144.00	IDR 134.00	193.30K
2026-06-17	IDR 142.00	-2.74%	IDR 148.00	IDR 148.00	IDR 141.00	182.10K
2026-06-15	IDR 146.00	+0.69%	IDR 145.00	IDR 148.00	IDR 143.00	250.90K
2026-06-12	IDR 145.00	+3.57%	IDR 137.00	IDR 147.00	IDR 137.00	224.60K
2026-06-11	IDR 140.00	+1.45%	IDR 139.00	IDR 141.00	IDR 136.00	655.30K
2026-06-10	IDR 138.00	+0.73%	IDR 140.00	IDR 145.00	IDR 134.00	518.40K
2026-06-09	IDR 137.00	+0.74%	IDR 136.00	IDR 141.00	IDR 135.00	494.20K
2026-06-08	IDR 136.00	-4.90%	IDR 143.00	IDR 143.00	IDR 126.00	1.19M
2026-06-05	IDR 143.00	-4.03%	IDR 159.00	IDR 169.00	IDR 143.00	3.76M
2026-06-04	IDR 149.00	+9.56%	IDR 137.00	IDR 176.00	IDR 137.00	13.42M
2026-06-03	IDR 136.00	-11.69%	IDR 154.00	IDR 154.00	IDR 135.00	365.70K
2026-06-02	IDR 154.00	-6.67%	IDR 163.00	IDR 164.00	IDR 152.00	516.00K
2026-05-29	IDR 165.00	+3.13%	IDR 160.00	IDR 165.00	IDR 153.00	3.02M
2026-05-28	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-05-27	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-05-26	IDR 160.00	+12.68%	IDR 144.00	IDR 160.00	IDR 142.00	2.69M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 151.00	-3.82%	IDR 157.00	IDR 157.00	IDR 146.00	183.80K
2026-10-01	IDR 157.00	0.00%	IDR 157.00	IDR 160.00	IDR 154.00	362.00K
2026-09-30	IDR 157.00	+2.61%	IDR 154.00	IDR 158.00	IDR 145.00	656.80K
2026-09-29	IDR 153.00	-1.29%	IDR 155.00	IDR 155.00	IDR 147.00	149.10K
2026-09-28	IDR 155.00	0.00%	IDR 150.00	IDR 158.00	IDR 147.00	2.75M
2026-09-25	IDR 155.00	-2.52%	IDR 159.00	IDR 160.00	IDR 153.00	129.10K
2026-09-24	IDR 159.00	-1.24%	IDR 162.00	IDR 166.00	IDR 153.00	490.30K
2026-09-23	IDR 161.00	+1.26%	IDR 159.00	IDR 162.00	IDR 158.00	2.88M
2026-09-22	IDR 159.00	-0.63%	IDR 159.00	IDR 162.00	IDR 157.00	158.80K
2026-09-21	IDR 160.00	-1.23%	IDR 156.00	IDR 160.00	IDR 156.00	129.70K
2026-09-18	IDR 162.00	0.00%	IDR 161.00	IDR 162.00	IDR 158.00	317.20K
2026-09-17	IDR 162.00	0.00%	IDR 162.00	IDR 164.00	IDR 160.00	97.00K
2026-09-16	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 161.00	101.20K
2026-09-15	IDR 164.00	+3.14%	IDR 161.00	IDR 165.00	IDR 161.00	162.70K
2026-09-14	IDR 159.00	-1.24%	IDR 161.00	IDR 163.00	IDR 159.00	109.40K
2026-09-11	IDR 161.00	-1.23%	IDR 162.00	IDR 163.00	IDR 159.00	157.40K
2026-09-10	IDR 163.00	+0.62%	IDR 164.00	IDR 165.00	IDR 162.00	144.00K
2026-09-09	IDR 162.00	-2.99%	IDR 167.00	IDR 167.00	IDR 156.00	718.70K
2026-09-08	IDR 167.00	-0.60%	IDR 163.00	IDR 168.00	IDR 162.00	409.80K
2026-09-07	IDR 168.00	-0.59%	IDR 169.00	IDR 170.00	IDR 161.00	259.60K
2026-09-04	IDR 169.00	+1.20%	IDR 170.00	IDR 170.00	IDR 165.00	215.00K
2026-09-03	IDR 167.00	-1.76%	IDR 172.00	IDR 173.00	IDR 165.00	444.10K
2026-09-02	IDR 170.00	-2.86%	IDR 176.00	IDR 176.00	IDR 168.00	545.20K
2026-09-01	IDR 175.00	+2.94%	IDR 174.00	IDR 175.00	IDR 165.00	1.76M
2026-08-31	IDR 170.00	+1.19%	IDR 169.00	IDR 171.00	IDR 165.00	802.40K
2026-08-28	IDR 168.00	+3.07%	IDR 164.00	IDR 169.00	IDR 164.00	538.60K
2026-08-27	IDR 163.00	+1.88%	IDR 158.00	IDR 164.00	IDR 158.00	314.60K
2026-08-26	IDR 160.00	-2.44%	IDR 164.00	IDR 169.00	IDR 157.00	659.90K
2026-08-24	IDR 164.00	-2.38%	IDR 168.00	IDR 175.00	IDR 161.00	1.25M
2026-08-21	IDR 168.00	-1.18%	IDR 171.00	IDR 172.00	IDR 165.00	699.40K
2026-08-20	IDR 170.00	+4.94%	IDR 163.00	IDR 171.00	IDR 162.00	2.32M
2026-08-19	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 161.00	248.70K
2026-08-18	IDR 163.00	0.00%	IDR 163.00	IDR 164.00	IDR 159.00	1.04M
2026-08-14	IDR 163.00	+1.24%	IDR 161.00	IDR 165.00	IDR 161.00	767.60K
2026-08-13	IDR 161.00	-0.62%	IDR 165.00	IDR 165.00	IDR 157.00	1.06M
2026-08-12	IDR 162.00	+7.28%	IDR 153.00	IDR 167.00	IDR 150.00	18.65M
2026-08-11	IDR 151.00	-1.95%	IDR 155.00	IDR 156.00	IDR 151.00	379.50K
2026-08-10	IDR 154.00	0.00%	IDR 154.00	IDR 157.00	IDR 153.00	878.00K
2026-08-07	IDR 154.00	-1.91%	IDR 160.00	IDR 160.00	IDR 154.00	664.40K
2026-08-06	IDR 157.00	-1.88%	IDR 160.00	IDR 164.00	IDR 155.00	776.80K
2026-08-05	IDR 160.00	+0.63%	IDR 161.00	IDR 163.00	IDR 159.00	1.66M
2026-08-04	IDR 159.00	-3.64%	IDR 167.00	IDR 170.00	IDR 149.00	25.81M
2026-08-03	IDR 165.00	0.00%	IDR 165.00	IDR 183.00	IDR 159.00	12.85M
2026-07-31	IDR 165.00	+5.10%	IDR 157.00	IDR 170.00	IDR 155.00	11.83M
2026-07-30	IDR 157.00	+1.29%	IDR 155.00	IDR 160.00	IDR 153.00	1.16M
2026-07-29	IDR 155.00	+1.97%	IDR 152.00	IDR 157.00	IDR 145.00	2.29M
2026-07-28	IDR 152.00	+2.01%	IDR 150.00	IDR 176.00	IDR 147.00	16.96M
2026-07-27	IDR 149.00	+1.36%	IDR 147.00	IDR 153.00	IDR 141.00	1.40M
2026-07-24	IDR 147.00	-3.29%	IDR 153.00	IDR 180.00	IDR 146.00	27.04M
2026-07-23	IDR 152.00	-3.18%	IDR 158.00	IDR 165.00	IDR 149.00	21.70M
2026-07-22	IDR 157.00	+0.64%	IDR 156.00	IDR 161.00	IDR 152.00	1.50M
2026-07-21	IDR 156.00	+4.00%	IDR 150.00	IDR 165.00	IDR 147.00	11.39M
2026-07-20	IDR 150.00	+2.04%	IDR 147.00	IDR 157.00	IDR 144.00	1.55M
2026-07-17	IDR 147.00	+1.38%	IDR 146.00	IDR 157.00	IDR 144.00	1.10M
2026-07-16	IDR 145.00	-0.68%	IDR 147.00	IDR 148.00	IDR 143.00	4.14M
2026-07-15	IDR 146.00	+2.82%	IDR 142.00	IDR 159.00	IDR 140.00	2.62M
2026-07-14	IDR 142.00	+1.43%	IDR 140.00	IDR 144.00	IDR 139.00	381.00K
2026-07-13	IDR 140.00	-0.71%	IDR 141.00	IDR 143.00	IDR 139.00	177.70K
2026-07-10	IDR 141.00	-1.40%	IDR 142.00	IDR 142.00	IDR 140.00	260.90K
2026-07-09	IDR 143.00	-1.38%	IDR 144.00	IDR 144.00	IDR 140.00	181.30K
2026-07-08	IDR 145.00	0.00%	IDR 146.00	IDR 146.00	IDR 144.00	68.50K
2026-07-07	IDR 145.00	-1.36%	IDR 148.00	IDR 148.00	IDR 145.00	391.10K
2026-07-06	IDR 147.00	+3.52%	IDR 147.00	IDR 160.00	IDR 141.00	580.50K
2026-07-03	IDR 142.00	-2.07%	IDR 145.00	IDR 146.00	IDR 141.00	424.40K
2026-07-02	IDR 145.00	-3.33%	IDR 149.00	IDR 149.00	IDR 140.00	718.70K
2026-07-01	IDR 150.00	-6.25%	IDR 167.00	IDR 167.00	IDR 149.00	1.18M
2026-06-30	IDR 160.00	+5.96%	IDR 151.00	IDR 169.00	IDR 151.00	6.63M
2026-06-29	IDR 151.00	+12.69%	IDR 134.00	IDR 178.00	IDR 133.00	15.15M
2026-06-26	IDR 134.00	-2.19%	IDR 138.00	IDR 138.00	IDR 133.00	159.20K
2026-06-25	IDR 137.00	-0.72%	IDR 134.00	IDR 138.00	IDR 134.00	105.90K
2026-06-24	IDR 138.00	0.00%	IDR 139.00	IDR 143.00	IDR 134.00	250.50K
2026-06-23	IDR 138.00	-0.72%	IDR 139.00	IDR 143.00	IDR 137.00	195.30K
2026-06-22	IDR 139.00	-0.71%	IDR 135.00	IDR 141.00	IDR 134.00	458.40K
2026-06-19	IDR 140.00	+0.72%	IDR 141.00	IDR 142.00	IDR 136.00	159.70K
2026-06-18	IDR 139.00	-2.11%	IDR 142.00	IDR 144.00	IDR 134.00	193.30K
2026-06-17	IDR 142.00	-2.74%	IDR 148.00	IDR 148.00	IDR 141.00	182.10K
2026-06-15	IDR 146.00	+0.69%	IDR 145.00	IDR 148.00	IDR 143.00	250.90K
2026-06-12	IDR 145.00	+3.57%	IDR 137.00	IDR 147.00	IDR 137.00	224.60K
2026-06-11	IDR 140.00	+1.45%	IDR 139.00	IDR 141.00	IDR 136.00	655.30K
2026-06-10	IDR 138.00	+0.73%	IDR 140.00	IDR 145.00	IDR 134.00	518.40K
2026-06-09	IDR 137.00	+0.74%	IDR 136.00	IDR 141.00	IDR 135.00	494.20K
2026-06-08	IDR 136.00	-4.90%	IDR 143.00	IDR 143.00	IDR 126.00	1.19M
2026-06-05	IDR 143.00	-4.03%	IDR 159.00	IDR 169.00	IDR 143.00	3.76M
2026-06-04	IDR 149.00	+9.56%	IDR 137.00	IDR 176.00	IDR 137.00	13.42M
2026-06-03	IDR 136.00	-11.69%	IDR 154.00	IDR 154.00	IDR 135.00	365.70K
2026-06-02	IDR 154.00	-6.67%	IDR 163.00	IDR 164.00	IDR 152.00	516.00K
2026-05-29	IDR 165.00	+3.13%	IDR 160.00	IDR 165.00	IDR 153.00	3.02M
2026-05-28	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-05-27	IDR 160.00	0.00%	IDR 160.00	IDR 160.00	IDR 160.00	0
2026-05-26	IDR 160.00	+12.68%	IDR 144.00	IDR 160.00	IDR 142.00	2.69M