ERAA Historical data - PT Erajaya Swasembada Tbk

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 595.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	99.89M
2026-09-30	IDR 595.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	67.88M
2026-09-29	IDR 595.00	-2.46%	IDR 615.00	IDR 615.00	IDR 585.00	80.65M
2026-09-28	IDR 610.00	+1.67%	IDR 595.00	IDR 615.00	IDR 595.00	62.53M
2026-09-25	IDR 600.00	-1.64%	IDR 610.00	IDR 615.00	IDR 595.00	89.26M
2026-09-24	IDR 610.00	-0.81%	IDR 610.00	IDR 615.00	IDR 605.00	38.23M
2026-09-23	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 595.00	60.86M
2026-09-22	IDR 610.00	-2.40%	IDR 625.00	IDR 630.00	IDR 605.00	89.46M
2026-09-21	IDR 625.00	0.00%	IDR 630.00	IDR 630.00	IDR 610.00	67.33M
2026-09-18	IDR 625.00	+0.81%	IDR 625.00	IDR 645.00	IDR 615.00	123.04M
2026-09-17	IDR 620.00	+4.20%	IDR 600.00	IDR 640.00	IDR 600.00	262.91M
2026-09-16	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 585.00	61.55M
2026-09-15	IDR 605.00	+4.31%	IDR 580.00	IDR 620.00	IDR 580.00	165.91M
2026-09-14	IDR 580.00	-2.52%	IDR 600.00	IDR 605.00	IDR 570.00	123.87M
2026-09-11	IDR 595.00	+0.85%	IDR 575.00	IDR 600.00	IDR 570.00	91.64M
2026-09-10	IDR 590.00	-3.28%	IDR 620.00	IDR 625.00	IDR 585.00	116.90M
2026-09-09	IDR 610.00	+3.39%	IDR 600.00	IDR 620.00	IDR 590.00	195.39M
2026-09-08	IDR 590.00	+2.61%	IDR 580.00	IDR 595.00	IDR 575.00	99.07M
2026-09-07	IDR 575.00	-2.54%	IDR 595.00	IDR 600.00	IDR 560.00	168.36M
2026-09-04	IDR 590.00	-0.84%	IDR 605.00	IDR 635.00	IDR 585.00	333.17M
2026-09-03	IDR 595.00	+14.42%	IDR 515.00	IDR 610.00	IDR 515.00	667.54M
2026-09-02	IDR 520.00	+4.42%	IDR 510.00	IDR 530.00	IDR 500.00	202.07M
2026-09-01	IDR 498.00	+0.81%	IDR 494.00	IDR 505.00	IDR 486.00	122.08M
2026-08-31	IDR 494.00	+1.23%	IDR 484.00	IDR 496.00	IDR 476.00	106.02M
2026-08-28	IDR 488.00	-1.61%	IDR 496.00	IDR 498.00	IDR 482.00	103.93M
2026-08-27	IDR 496.00	+5.98%	IDR 466.00	IDR 498.00	IDR 462.00	145.79M
2026-08-26	IDR 468.00	-2.09%	IDR 478.00	IDR 482.00	IDR 466.00	85.55M
2026-08-24	IDR 478.00	+0.84%	IDR 476.00	IDR 482.00	IDR 470.00	58.10M
2026-08-21	IDR 474.00	+1.72%	IDR 472.00	IDR 478.00	IDR 466.00	47.58M
2026-08-20	IDR 466.00	-0.43%	IDR 468.00	IDR 476.00	IDR 464.00	66.75M
2026-08-19	IDR 468.00	+0.86%	IDR 468.00	IDR 488.00	IDR 458.00	173.31M
2026-08-18	IDR 464.00	+1.31%	IDR 460.00	IDR 474.00	IDR 458.00	78.53M
2026-08-14	IDR 458.00	+0.44%	IDR 458.00	IDR 462.00	IDR 452.00	38.38M
2026-08-13	IDR 456.00	0.00%	IDR 458.00	IDR 476.00	IDR 454.00	91.25M
2026-08-12	IDR 456.00	0.00%	IDR 454.00	IDR 460.00	IDR 452.00	68.07M
2026-08-11	IDR 456.00	-0.44%	IDR 456.00	IDR 468.00	IDR 452.00	88.84M
2026-08-10	IDR 458.00	-1.29%	IDR 468.00	IDR 474.00	IDR 458.00	73.97M
2026-08-07	IDR 464.00	+1.75%	IDR 456.00	IDR 470.00	IDR 452.00	94.10M
2026-08-06	IDR 456.00	0.00%	IDR 458.00	IDR 468.00	IDR 446.00	133.52M
2026-08-05	IDR 456.00	-0.87%	IDR 460.00	IDR 468.00	IDR 454.00	128.15M
2026-08-04	IDR 460.00	+7.98%	IDR 430.00	IDR 466.00	IDR 428.00	234.66M
2026-08-03	IDR 426.00	+1.43%	IDR 420.00	IDR 432.00	IDR 420.00	83.99M
2026-07-31	IDR 420.00	+2.44%	IDR 422.00	IDR 430.00	IDR 414.00	162.73M
2026-07-30	IDR 410.00	+6.22%	IDR 390.00	IDR 410.00	IDR 386.00	78.03M
2026-07-29	IDR 386.00	0.00%	IDR 386.00	IDR 392.00	IDR 372.00	58.99M
2026-07-28	IDR 386.00	-2.03%	IDR 392.00	IDR 394.00	IDR 384.00	57.13M
2026-07-27	IDR 394.00	-1.01%	IDR 398.00	IDR 404.00	IDR 388.00	39.83M
2026-07-24	IDR 398.00	-1.97%	IDR 400.00	IDR 410.00	IDR 394.00	78.82M
2026-07-23	IDR 406.00	+2.01%	IDR 408.00	IDR 426.00	IDR 398.00	211.89M
2026-07-22	IDR 398.00	+8.74%	IDR 368.00	IDR 410.00	IDR 366.00	188.31M
2026-07-21	IDR 366.00	0.00%	IDR 368.00	IDR 372.00	IDR 366.00	26.57M
2026-07-20	IDR 366.00	-0.54%	IDR 368.00	IDR 372.00	IDR 366.00	25.80M
2026-07-17	IDR 368.00	+2.22%	IDR 360.00	IDR 368.00	IDR 356.00	24.00M
2026-07-16	IDR 360.00	-0.55%	IDR 360.00	IDR 362.00	IDR 356.00	18.91M
2026-07-15	IDR 362.00	+0.56%	IDR 360.00	IDR 364.00	IDR 354.00	26.16M
2026-07-14	IDR 360.00	+2.86%	IDR 352.00	IDR 362.00	IDR 348.00	39.08M
2026-07-13	IDR 350.00	+2.94%	IDR 340.00	IDR 350.00	IDR 338.00	42.56M
2026-07-10	IDR 340.00	+0.59%	IDR 340.00	IDR 344.00	IDR 336.00	33.75M
2026-07-09	IDR 338.00	-1.17%	IDR 342.00	IDR 344.00	IDR 336.00	50.18M
2026-07-08	IDR 342.00	-6.56%	IDR 344.00	IDR 348.00	IDR 340.00	72.79M
2026-07-07	IDR 366.00	0.00%	IDR 368.00	IDR 370.00	IDR 362.00	59.37M
2026-07-06	IDR 366.00	0.00%	IDR 372.00	IDR 372.00	IDR 362.00	22.27M
2026-07-03	IDR 366.00	+2.23%	IDR 358.00	IDR 368.00	IDR 358.00	39.29M
2026-07-02	IDR 358.00	-2.72%	IDR 370.00	IDR 370.00	IDR 356.00	30.80M
2026-07-01	IDR 368.00	+5.14%	IDR 354.00	IDR 370.00	IDR 346.00	48.72M
2026-06-30	IDR 350.00	-1.69%	IDR 362.00	IDR 362.00	IDR 348.00	42.43M
2026-06-29	IDR 356.00	-0.56%	IDR 360.00	IDR 360.00	IDR 352.00	42.76M
2026-06-26	IDR 358.00	-0.56%	IDR 362.00	IDR 364.00	IDR 354.00	26.03M
2026-06-25	IDR 360.00	-1.10%	IDR 362.00	IDR 366.00	IDR 358.00	28.74M
2026-06-24	IDR 364.00	-2.15%	IDR 372.00	IDR 372.00	IDR 360.00	21.59M
2026-06-23	IDR 372.00	0.00%	IDR 372.00	IDR 372.00	IDR 364.00	18.58M
2026-06-22	IDR 372.00	-0.53%	IDR 378.00	IDR 378.00	IDR 366.00	30.79M
2026-06-19	IDR 374.00	+0.54%	IDR 372.00	IDR 380.00	IDR 372.00	11.20M
2026-06-18	IDR 372.00	0.00%	IDR 374.00	IDR 376.00	IDR 368.00	7.49M
2026-06-17	IDR 372.00	-1.59%	IDR 380.00	IDR 384.00	IDR 372.00	12.06M
2026-06-15	IDR 378.00	+3.85%	IDR 372.00	IDR 384.00	IDR 368.00	23.71M
2026-06-12	IDR 364.00	+2.82%	IDR 356.00	IDR 370.00	IDR 356.00	16.04M
2026-06-11	IDR 354.00	+1.14%	IDR 350.00	IDR 366.00	IDR 346.00	21.12M
2026-06-10	IDR 350.00	+4.17%	IDR 338.00	IDR 352.00	IDR 332.00	36.17M
2026-06-09	IDR 336.00	+4.35%	IDR 322.00	IDR 338.00	IDR 320.00	37.41M
2026-06-08	IDR 322.00	-2.42%	IDR 328.00	IDR 336.00	IDR 314.00	41.22M
2026-06-05	IDR 330.00	-4.62%	IDR 348.00	IDR 350.00	IDR 326.00	60.35M
2026-06-04	IDR 346.00	-4.42%	IDR 362.00	IDR 364.00	IDR 342.00	48.87M
2026-06-03	IDR 362.00	-4.23%	IDR 382.00	IDR 382.00	IDR 356.00	35.21M
2026-06-02	IDR 378.00	+1.07%	IDR 380.00	IDR 384.00	IDR 378.00	23.74M
2026-05-29	IDR 374.00	-0.53%	IDR 376.00	IDR 380.00	IDR 372.00	16.48M
2026-05-28	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-27	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-26	IDR 376.00	+1.08%	IDR 378.00	IDR 382.00	IDR 370.00	15.99M
2026-05-25	IDR 372.00	0.00%	IDR 372.00	IDR 376.00	IDR 368.00	26.42M

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
2026-10-01	IDR 595.00	0.00%	IDR 590.00	IDR 600.00	IDR 575.00	99.89M
2026-09-30	IDR 595.00	0.00%	IDR 600.00	IDR 605.00	IDR 590.00	67.88M
2026-09-29	IDR 595.00	-2.46%	IDR 615.00	IDR 615.00	IDR 585.00	80.65M
2026-09-28	IDR 610.00	+1.67%	IDR 595.00	IDR 615.00	IDR 595.00	62.53M
2026-09-25	IDR 600.00	-1.64%	IDR 610.00	IDR 615.00	IDR 595.00	89.26M
2026-09-24	IDR 610.00	-0.81%	IDR 610.00	IDR 615.00	IDR 605.00	38.23M
2026-09-23	IDR 615.00	+0.82%	IDR 610.00	IDR 620.00	IDR 595.00	60.86M
2026-09-22	IDR 610.00	-2.40%	IDR 625.00	IDR 630.00	IDR 605.00	89.46M
2026-09-21	IDR 625.00	0.00%	IDR 630.00	IDR 630.00	IDR 610.00	67.33M
2026-09-18	IDR 625.00	+0.81%	IDR 625.00	IDR 645.00	IDR 615.00	123.04M
2026-09-17	IDR 620.00	+4.20%	IDR 600.00	IDR 640.00	IDR 600.00	262.91M
2026-09-16	IDR 595.00	-1.65%	IDR 605.00	IDR 610.00	IDR 585.00	61.55M
2026-09-15	IDR 605.00	+4.31%	IDR 580.00	IDR 620.00	IDR 580.00	165.91M
2026-09-14	IDR 580.00	-2.52%	IDR 600.00	IDR 605.00	IDR 570.00	123.87M
2026-09-11	IDR 595.00	+0.85%	IDR 575.00	IDR 600.00	IDR 570.00	91.64M
2026-09-10	IDR 590.00	-3.28%	IDR 620.00	IDR 625.00	IDR 585.00	116.90M
2026-09-09	IDR 610.00	+3.39%	IDR 600.00	IDR 620.00	IDR 590.00	195.39M
2026-09-08	IDR 590.00	+2.61%	IDR 580.00	IDR 595.00	IDR 575.00	99.07M
2026-09-07	IDR 575.00	-2.54%	IDR 595.00	IDR 600.00	IDR 560.00	168.36M
2026-09-04	IDR 590.00	-0.84%	IDR 605.00	IDR 635.00	IDR 585.00	333.17M
2026-09-03	IDR 595.00	+14.42%	IDR 515.00	IDR 610.00	IDR 515.00	667.54M
2026-09-02	IDR 520.00	+4.42%	IDR 510.00	IDR 530.00	IDR 500.00	202.07M
2026-09-01	IDR 498.00	+0.81%	IDR 494.00	IDR 505.00	IDR 486.00	122.08M
2026-08-31	IDR 494.00	+1.23%	IDR 484.00	IDR 496.00	IDR 476.00	106.02M
2026-08-28	IDR 488.00	-1.61%	IDR 496.00	IDR 498.00	IDR 482.00	103.93M
2026-08-27	IDR 496.00	+5.98%	IDR 466.00	IDR 498.00	IDR 462.00	145.79M
2026-08-26	IDR 468.00	-2.09%	IDR 478.00	IDR 482.00	IDR 466.00	85.55M
2026-08-24	IDR 478.00	+0.84%	IDR 476.00	IDR 482.00	IDR 470.00	58.10M
2026-08-21	IDR 474.00	+1.72%	IDR 472.00	IDR 478.00	IDR 466.00	47.58M
2026-08-20	IDR 466.00	-0.43%	IDR 468.00	IDR 476.00	IDR 464.00	66.75M
2026-08-19	IDR 468.00	+0.86%	IDR 468.00	IDR 488.00	IDR 458.00	173.31M
2026-08-18	IDR 464.00	+1.31%	IDR 460.00	IDR 474.00	IDR 458.00	78.53M
2026-08-14	IDR 458.00	+0.44%	IDR 458.00	IDR 462.00	IDR 452.00	38.38M
2026-08-13	IDR 456.00	0.00%	IDR 458.00	IDR 476.00	IDR 454.00	91.25M
2026-08-12	IDR 456.00	0.00%	IDR 454.00	IDR 460.00	IDR 452.00	68.07M
2026-08-11	IDR 456.00	-0.44%	IDR 456.00	IDR 468.00	IDR 452.00	88.84M
2026-08-10	IDR 458.00	-1.29%	IDR 468.00	IDR 474.00	IDR 458.00	73.97M
2026-08-07	IDR 464.00	+1.75%	IDR 456.00	IDR 470.00	IDR 452.00	94.10M
2026-08-06	IDR 456.00	0.00%	IDR 458.00	IDR 468.00	IDR 446.00	133.52M
2026-08-05	IDR 456.00	-0.87%	IDR 460.00	IDR 468.00	IDR 454.00	128.15M
2026-08-04	IDR 460.00	+7.98%	IDR 430.00	IDR 466.00	IDR 428.00	234.66M
2026-08-03	IDR 426.00	+1.43%	IDR 420.00	IDR 432.00	IDR 420.00	83.99M
2026-07-31	IDR 420.00	+2.44%	IDR 422.00	IDR 430.00	IDR 414.00	162.73M
2026-07-30	IDR 410.00	+6.22%	IDR 390.00	IDR 410.00	IDR 386.00	78.03M
2026-07-29	IDR 386.00	0.00%	IDR 386.00	IDR 392.00	IDR 372.00	58.99M
2026-07-28	IDR 386.00	-2.03%	IDR 392.00	IDR 394.00	IDR 384.00	57.13M
2026-07-27	IDR 394.00	-1.01%	IDR 398.00	IDR 404.00	IDR 388.00	39.83M
2026-07-24	IDR 398.00	-1.97%	IDR 400.00	IDR 410.00	IDR 394.00	78.82M
2026-07-23	IDR 406.00	+2.01%	IDR 408.00	IDR 426.00	IDR 398.00	211.89M
2026-07-22	IDR 398.00	+8.74%	IDR 368.00	IDR 410.00	IDR 366.00	188.31M
2026-07-21	IDR 366.00	0.00%	IDR 368.00	IDR 372.00	IDR 366.00	26.57M
2026-07-20	IDR 366.00	-0.54%	IDR 368.00	IDR 372.00	IDR 366.00	25.80M
2026-07-17	IDR 368.00	+2.22%	IDR 360.00	IDR 368.00	IDR 356.00	24.00M
2026-07-16	IDR 360.00	-0.55%	IDR 360.00	IDR 362.00	IDR 356.00	18.91M
2026-07-15	IDR 362.00	+0.56%	IDR 360.00	IDR 364.00	IDR 354.00	26.16M
2026-07-14	IDR 360.00	+2.86%	IDR 352.00	IDR 362.00	IDR 348.00	39.08M
2026-07-13	IDR 350.00	+2.94%	IDR 340.00	IDR 350.00	IDR 338.00	42.56M
2026-07-10	IDR 340.00	+0.59%	IDR 340.00	IDR 344.00	IDR 336.00	33.75M
2026-07-09	IDR 338.00	-1.17%	IDR 342.00	IDR 344.00	IDR 336.00	50.18M
2026-07-08	IDR 342.00	-6.56%	IDR 344.00	IDR 348.00	IDR 340.00	72.79M
2026-07-07	IDR 366.00	0.00%	IDR 368.00	IDR 370.00	IDR 362.00	59.37M
2026-07-06	IDR 366.00	0.00%	IDR 372.00	IDR 372.00	IDR 362.00	22.27M
2026-07-03	IDR 366.00	+2.23%	IDR 358.00	IDR 368.00	IDR 358.00	39.29M
2026-07-02	IDR 358.00	-2.72%	IDR 370.00	IDR 370.00	IDR 356.00	30.80M
2026-07-01	IDR 368.00	+5.14%	IDR 354.00	IDR 370.00	IDR 346.00	48.72M
2026-06-30	IDR 350.00	-1.69%	IDR 362.00	IDR 362.00	IDR 348.00	42.43M
2026-06-29	IDR 356.00	-0.56%	IDR 360.00	IDR 360.00	IDR 352.00	42.76M
2026-06-26	IDR 358.00	-0.56%	IDR 362.00	IDR 364.00	IDR 354.00	26.03M
2026-06-25	IDR 360.00	-1.10%	IDR 362.00	IDR 366.00	IDR 358.00	28.74M
2026-06-24	IDR 364.00	-2.15%	IDR 372.00	IDR 372.00	IDR 360.00	21.59M
2026-06-23	IDR 372.00	0.00%	IDR 372.00	IDR 372.00	IDR 364.00	18.58M
2026-06-22	IDR 372.00	-0.53%	IDR 378.00	IDR 378.00	IDR 366.00	30.79M
2026-06-19	IDR 374.00	+0.54%	IDR 372.00	IDR 380.00	IDR 372.00	11.20M
2026-06-18	IDR 372.00	0.00%	IDR 374.00	IDR 376.00	IDR 368.00	7.49M
2026-06-17	IDR 372.00	-1.59%	IDR 380.00	IDR 384.00	IDR 372.00	12.06M
2026-06-15	IDR 378.00	+3.85%	IDR 372.00	IDR 384.00	IDR 368.00	23.71M
2026-06-12	IDR 364.00	+2.82%	IDR 356.00	IDR 370.00	IDR 356.00	16.04M
2026-06-11	IDR 354.00	+1.14%	IDR 350.00	IDR 366.00	IDR 346.00	21.12M
2026-06-10	IDR 350.00	+4.17%	IDR 338.00	IDR 352.00	IDR 332.00	36.17M
2026-06-09	IDR 336.00	+4.35%	IDR 322.00	IDR 338.00	IDR 320.00	37.41M
2026-06-08	IDR 322.00	-2.42%	IDR 328.00	IDR 336.00	IDR 314.00	41.22M
2026-06-05	IDR 330.00	-4.62%	IDR 348.00	IDR 350.00	IDR 326.00	60.35M
2026-06-04	IDR 346.00	-4.42%	IDR 362.00	IDR 364.00	IDR 342.00	48.87M
2026-06-03	IDR 362.00	-4.23%	IDR 382.00	IDR 382.00	IDR 356.00	35.21M
2026-06-02	IDR 378.00	+1.07%	IDR 380.00	IDR 384.00	IDR 378.00	23.74M
2026-05-29	IDR 374.00	-0.53%	IDR 376.00	IDR 380.00	IDR 372.00	16.48M
2026-05-28	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-27	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 376.00	0
2026-05-26	IDR 376.00	+1.08%	IDR 378.00	IDR 382.00	IDR 370.00	15.99M
2026-05-25	IDR 372.00	0.00%	IDR 372.00	IDR 376.00	IDR 368.00	26.42M

PT Erajaya Swasembada Tbk ERAA

PT Erajaya Swasembada Tbk ERAA

Historical data (last year, daily)

Historical data (last year, daily)