PT Eratex Djaja Tbk ERTX

IDX · Indonesia · Process Industries

IDR 158.00+3.00 (+1.94%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 158.00	+1.94%	IDR 155.00	IDR 167.00	IDR 154.00	2.64M
2026-09-30	IDR 155.00	+0.65%	IDR 156.00	IDR 162.00	IDR 153.00	363.30K
2026-09-29	IDR 154.00	-3.75%	IDR 159.00	IDR 159.00	IDR 147.00	581.30K
2026-09-28	IDR 160.00	-5.33%	IDR 167.00	IDR 167.00	IDR 153.00	840.40K
2026-09-25	IDR 169.00	-0.59%	IDR 173.00	IDR 173.00	IDR 165.00	638.60K
2026-09-24	IDR 170.00	-2.86%	IDR 176.00	IDR 180.00	IDR 169.00	2.08M
2026-09-23	IDR 175.00	+0.57%	IDR 183.00	IDR 198.00	IDR 175.00	11.39M
2026-09-22	IDR 174.00	-1.14%	IDR 176.00	IDR 181.00	IDR 171.00	1.26M
2026-09-21	IDR 176.00	+2.33%	IDR 172.00	IDR 178.00	IDR 171.00	559.40K
2026-09-18	IDR 172.00	-0.58%	IDR 175.00	IDR 175.00	IDR 170.00	196.00K
2026-09-17	IDR 173.00	-1.70%	IDR 179.00	IDR 180.00	IDR 171.00	456.40K
2026-09-16	IDR 176.00	-1.12%	IDR 178.00	IDR 179.00	IDR 174.00	256.50K
2026-09-15	IDR 178.00	-1.11%	IDR 181.00	IDR 182.00	IDR 176.00	234.30K
2026-09-14	IDR 180.00	-0.55%	IDR 184.00	IDR 184.00	IDR 174.00	400.30K
2026-09-11	IDR 181.00	-2.69%	IDR 186.00	IDR 186.00	IDR 179.00	594.10K
2026-09-10	IDR 186.00	-0.53%	IDR 188.00	IDR 193.00	IDR 185.00	1.68M
2026-09-09	IDR 187.00	0.00%	IDR 200.00	IDR 204.00	IDR 185.00	5.63M
2026-09-08	IDR 187.00	+2.75%	IDR 185.00	IDR 189.00	IDR 181.00	648.20K
2026-09-07	IDR 182.00	-1.62%	IDR 187.00	IDR 190.00	IDR 182.00	781.80K
2026-09-04	IDR 185.00	+0.54%	IDR 184.00	IDR 206.00	IDR 182.00	10.06M
2026-09-03	IDR 184.00	-0.54%	IDR 186.00	IDR 188.00	IDR 182.00	666.30K
2026-09-02	IDR 185.00	0.00%	IDR 185.00	IDR 187.00	IDR 181.00	299.70K
2026-09-01	IDR 185.00	0.00%	IDR 186.00	IDR 186.00	IDR 181.00	259.60K
2026-08-31	IDR 185.00	+1.65%	IDR 180.00	IDR 186.00	IDR 179.00	273.50K
2026-08-28	IDR 182.00	-0.55%	IDR 183.00	IDR 183.00	IDR 179.00	244.40K
2026-08-27	IDR 183.00	+2.23%	IDR 186.00	IDR 186.00	IDR 175.00	601.50K
2026-08-26	IDR 179.00	-1.65%	IDR 181.00	IDR 185.00	IDR 179.00	389.80K
2026-08-25	IDR 182.00	0.00%	IDR 182.00	IDR 182.00	IDR 182.00	0
2026-08-24	IDR 182.00	-0.55%	IDR 183.00	IDR 184.00	IDR 180.00	560.10K
2026-08-21	IDR 183.00	-0.54%	IDR 191.00	IDR 192.00	IDR 177.00	1.63M
2026-08-20	IDR 184.00	-0.54%	IDR 186.00	IDR 188.00	IDR 183.00	883.30K
2026-08-19	IDR 185.00	-1.07%	IDR 186.00	IDR 187.00	IDR 183.00	336.20K
2026-08-18	IDR 187.00	-1.06%	IDR 189.00	IDR 189.00	IDR 184.00	356.60K
2026-08-14	IDR 189.00	-0.53%	IDR 190.00	IDR 192.00	IDR 182.00	971.00K
2026-08-13	IDR 190.00	+0.53%	IDR 190.00	IDR 195.00	IDR 186.00	377.80K
2026-08-12	IDR 189.00	0.00%	IDR 189.00	IDR 194.00	IDR 181.00	699.10K
2026-08-11	IDR 189.00	-0.53%	IDR 190.00	IDR 190.00	IDR 182.00	923.80K
2026-08-10	IDR 190.00	-1.55%	IDR 191.00	IDR 194.00	IDR 188.00	1.63M
2026-08-07	IDR 193.00	-2.03%	IDR 199.00	IDR 199.00	IDR 192.00	1.13M
2026-08-06	IDR 197.00	+0.51%	IDR 197.00	IDR 199.00	IDR 192.00	980.30K
2026-08-05	IDR 196.00	-0.51%	IDR 206.00	IDR 206.00	IDR 192.00	2.29M
2026-08-04	IDR 197.00	+2.07%	IDR 202.00	IDR 206.00	IDR 190.00	3.41M
2026-08-03	IDR 193.00	+10.29%	IDR 177.00	IDR 232.00	IDR 177.00	21.17M
2026-07-31	IDR 175.00	+1.16%	IDR 173.00	IDR 188.00	IDR 173.00	13.37M
2026-07-30	IDR 173.00	+2.98%	IDR 167.00	IDR 191.00	IDR 167.00	24.36M
2026-07-29	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 164.00	325.60K
2026-07-28	IDR 168.00	0.00%	IDR 168.00	IDR 170.00	IDR 166.00	267.70K
2026-07-27	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 164.00	1.10M
2026-07-24	IDR 170.00	-0.58%	IDR 174.00	IDR 175.00	IDR 170.00	1.16M
2026-07-23	IDR 171.00	-5.00%	IDR 184.00	IDR 184.00	IDR 169.00	7.74M
2026-07-22	IDR 180.00	+19.21%	IDR 154.00	IDR 192.00	IDR 154.00	31.94M
2026-07-21	IDR 151.00	+1.34%	IDR 149.00	IDR 153.00	IDR 149.00	2.40M
2026-07-20	IDR 149.00	+0.68%	IDR 148.00	IDR 151.00	IDR 147.00	296.50K
2026-07-17	IDR 148.00	-1.33%	IDR 151.00	IDR 152.00	IDR 147.00	367.20K
2026-07-16	IDR 150.00	+2.04%	IDR 148.00	IDR 155.00	IDR 143.00	3.07M
2026-07-15	IDR 147.00	-0.68%	IDR 150.00	IDR 158.00	IDR 144.00	3.30M
2026-07-14	IDR 148.00	+1.37%	IDR 146.00	IDR 149.00	IDR 145.00	549.30K
2026-07-13	IDR 146.00	-0.68%	IDR 142.00	IDR 146.00	IDR 141.00	434.40K
2026-07-10	IDR 147.00	-2.00%	IDR 149.00	IDR 159.00	IDR 145.00	5.09M
2026-07-09	IDR 150.00	-1.96%	IDR 153.00	IDR 153.00	IDR 137.00	1.14M
2026-07-08	IDR 153.00	+0.66%	IDR 157.00	IDR 157.00	IDR 150.00	1.68M
2026-07-07	IDR 152.00	-5.59%	IDR 159.00	IDR 162.00	IDR 147.00	6.25M
2026-07-06	IDR 161.00	+21.97%	IDR 132.00	IDR 178.00	IDR 132.00	19.61M
2026-07-03	IDR 132.00	0.00%	IDR 130.00	IDR 137.00	IDR 130.00	191.30K
2026-07-02	IDR 132.00	+2.33%	IDR 129.00	IDR 135.00	IDR 128.00	276.50K
2026-07-01	IDR 129.00	-2.27%	IDR 132.00	IDR 137.00	IDR 128.00	2.23M
2026-06-30	IDR 132.00	+2.33%	IDR 129.00	IDR 134.00	IDR 126.00	102.70K
2026-06-29	IDR 129.00	-3.01%	IDR 130.00	IDR 136.00	IDR 129.00	2.13M
2026-06-26	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 125.00	225.00K
2026-06-25	IDR 134.00	+1.52%	IDR 136.00	IDR 136.00	IDR 128.00	284.90K
2026-06-24	IDR 132.00	-10.20%	IDR 147.00	IDR 150.00	IDR 131.00	679.60K
2026-06-23	IDR 147.00	+2.80%	IDR 148.00	IDR 150.00	IDR 139.00	2.63M
2026-06-22	IDR 143.00	-1.38%	IDR 146.00	IDR 155.00	IDR 140.00	311.90K
2026-06-19	IDR 145.00	-3.33%	IDR 150.00	IDR 157.00	IDR 143.00	3.05M
2026-06-18	IDR 150.00	+4.17%	IDR 144.00	IDR 151.00	IDR 141.00	473.00K
2026-06-17	IDR 144.00	+3.60%	IDR 143.00	IDR 149.00	IDR 140.00	709.30K
2026-06-15	IDR 139.00	+2.96%	IDR 141.00	IDR 146.00	IDR 135.00	1.39M
2026-06-12	IDR 135.00	-1.46%	IDR 149.00	IDR 149.00	IDR 129.00	3.02M
2026-06-11	IDR 137.00	+12.30%	IDR 123.00	IDR 155.00	IDR 120.00	8.16M
2026-06-10	IDR 122.00	+5.17%	IDR 116.00	IDR 130.00	IDR 116.00	2.56M
2026-06-09	IDR 116.00	+5.45%	IDR 110.00	IDR 123.00	IDR 104.00	916.70K
2026-06-08	IDR 110.00	-9.84%	IDR 128.00	IDR 128.00	IDR 110.00	1.46M
2026-06-05	IDR 122.00	-4.69%	IDR 128.00	IDR 129.00	IDR 121.00	1.08M
2026-06-04	IDR 128.00	-6.57%	IDR 137.00	IDR 150.00	IDR 127.00	6.16M
2026-06-03	IDR 137.00	-12.74%	IDR 153.00	IDR 155.00	IDR 134.00	1.25M
2026-06-02	IDR 157.00	-1.26%	IDR 159.00	IDR 163.00	IDR 153.00	3.06M
2026-05-29	IDR 159.00	-1.24%	IDR 160.00	IDR 160.00	IDR 154.00	230.80K
2026-05-28	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-27	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-26	IDR 161.00	-1.83%	IDR 164.00	IDR 167.00	IDR 145.00	775.30K

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 158.00	+1.94%	IDR 155.00	IDR 167.00	IDR 154.00	2.64M
2026-09-30	IDR 155.00	+0.65%	IDR 156.00	IDR 162.00	IDR 153.00	363.30K
2026-09-29	IDR 154.00	-3.75%	IDR 159.00	IDR 159.00	IDR 147.00	581.30K
2026-09-28	IDR 160.00	-5.33%	IDR 167.00	IDR 167.00	IDR 153.00	840.40K
2026-09-25	IDR 169.00	-0.59%	IDR 173.00	IDR 173.00	IDR 165.00	638.60K
2026-09-24	IDR 170.00	-2.86%	IDR 176.00	IDR 180.00	IDR 169.00	2.08M
2026-09-23	IDR 175.00	+0.57%	IDR 183.00	IDR 198.00	IDR 175.00	11.39M
2026-09-22	IDR 174.00	-1.14%	IDR 176.00	IDR 181.00	IDR 171.00	1.26M
2026-09-21	IDR 176.00	+2.33%	IDR 172.00	IDR 178.00	IDR 171.00	559.40K
2026-09-18	IDR 172.00	-0.58%	IDR 175.00	IDR 175.00	IDR 170.00	196.00K
2026-09-17	IDR 173.00	-1.70%	IDR 179.00	IDR 180.00	IDR 171.00	456.40K
2026-09-16	IDR 176.00	-1.12%	IDR 178.00	IDR 179.00	IDR 174.00	256.50K
2026-09-15	IDR 178.00	-1.11%	IDR 181.00	IDR 182.00	IDR 176.00	234.30K
2026-09-14	IDR 180.00	-0.55%	IDR 184.00	IDR 184.00	IDR 174.00	400.30K
2026-09-11	IDR 181.00	-2.69%	IDR 186.00	IDR 186.00	IDR 179.00	594.10K
2026-09-10	IDR 186.00	-0.53%	IDR 188.00	IDR 193.00	IDR 185.00	1.68M
2026-09-09	IDR 187.00	0.00%	IDR 200.00	IDR 204.00	IDR 185.00	5.63M
2026-09-08	IDR 187.00	+2.75%	IDR 185.00	IDR 189.00	IDR 181.00	648.20K
2026-09-07	IDR 182.00	-1.62%	IDR 187.00	IDR 190.00	IDR 182.00	781.80K
2026-09-04	IDR 185.00	+0.54%	IDR 184.00	IDR 206.00	IDR 182.00	10.06M
2026-09-03	IDR 184.00	-0.54%	IDR 186.00	IDR 188.00	IDR 182.00	666.30K
2026-09-02	IDR 185.00	0.00%	IDR 185.00	IDR 187.00	IDR 181.00	299.70K
2026-09-01	IDR 185.00	0.00%	IDR 186.00	IDR 186.00	IDR 181.00	259.60K
2026-08-31	IDR 185.00	+1.65%	IDR 180.00	IDR 186.00	IDR 179.00	273.50K
2026-08-28	IDR 182.00	-0.55%	IDR 183.00	IDR 183.00	IDR 179.00	244.40K
2026-08-27	IDR 183.00	+2.23%	IDR 186.00	IDR 186.00	IDR 175.00	601.50K
2026-08-26	IDR 179.00	-1.65%	IDR 181.00	IDR 185.00	IDR 179.00	389.80K
2026-08-25	IDR 182.00	0.00%	IDR 182.00	IDR 182.00	IDR 182.00	0
2026-08-24	IDR 182.00	-0.55%	IDR 183.00	IDR 184.00	IDR 180.00	560.10K
2026-08-21	IDR 183.00	-0.54%	IDR 191.00	IDR 192.00	IDR 177.00	1.63M
2026-08-20	IDR 184.00	-0.54%	IDR 186.00	IDR 188.00	IDR 183.00	883.30K
2026-08-19	IDR 185.00	-1.07%	IDR 186.00	IDR 187.00	IDR 183.00	336.20K
2026-08-18	IDR 187.00	-1.06%	IDR 189.00	IDR 189.00	IDR 184.00	356.60K
2026-08-14	IDR 189.00	-0.53%	IDR 190.00	IDR 192.00	IDR 182.00	971.00K
2026-08-13	IDR 190.00	+0.53%	IDR 190.00	IDR 195.00	IDR 186.00	377.80K
2026-08-12	IDR 189.00	0.00%	IDR 189.00	IDR 194.00	IDR 181.00	699.10K
2026-08-11	IDR 189.00	-0.53%	IDR 190.00	IDR 190.00	IDR 182.00	923.80K
2026-08-10	IDR 190.00	-1.55%	IDR 191.00	IDR 194.00	IDR 188.00	1.63M
2026-08-07	IDR 193.00	-2.03%	IDR 199.00	IDR 199.00	IDR 192.00	1.13M
2026-08-06	IDR 197.00	+0.51%	IDR 197.00	IDR 199.00	IDR 192.00	980.30K
2026-08-05	IDR 196.00	-0.51%	IDR 206.00	IDR 206.00	IDR 192.00	2.29M
2026-08-04	IDR 197.00	+2.07%	IDR 202.00	IDR 206.00	IDR 190.00	3.41M
2026-08-03	IDR 193.00	+10.29%	IDR 177.00	IDR 232.00	IDR 177.00	21.17M
2026-07-31	IDR 175.00	+1.16%	IDR 173.00	IDR 188.00	IDR 173.00	13.37M
2026-07-30	IDR 173.00	+2.98%	IDR 167.00	IDR 191.00	IDR 167.00	24.36M
2026-07-29	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 164.00	325.60K
2026-07-28	IDR 168.00	0.00%	IDR 168.00	IDR 170.00	IDR 166.00	267.70K
2026-07-27	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 164.00	1.10M
2026-07-24	IDR 170.00	-0.58%	IDR 174.00	IDR 175.00	IDR 170.00	1.16M
2026-07-23	IDR 171.00	-5.00%	IDR 184.00	IDR 184.00	IDR 169.00	7.74M
2026-07-22	IDR 180.00	+19.21%	IDR 154.00	IDR 192.00	IDR 154.00	31.94M
2026-07-21	IDR 151.00	+1.34%	IDR 149.00	IDR 153.00	IDR 149.00	2.40M
2026-07-20	IDR 149.00	+0.68%	IDR 148.00	IDR 151.00	IDR 147.00	296.50K
2026-07-17	IDR 148.00	-1.33%	IDR 151.00	IDR 152.00	IDR 147.00	367.20K
2026-07-16	IDR 150.00	+2.04%	IDR 148.00	IDR 155.00	IDR 143.00	3.07M
2026-07-15	IDR 147.00	-0.68%	IDR 150.00	IDR 158.00	IDR 144.00	3.30M
2026-07-14	IDR 148.00	+1.37%	IDR 146.00	IDR 149.00	IDR 145.00	549.30K
2026-07-13	IDR 146.00	-0.68%	IDR 142.00	IDR 146.00	IDR 141.00	434.40K
2026-07-10	IDR 147.00	-2.00%	IDR 149.00	IDR 159.00	IDR 145.00	5.09M
2026-07-09	IDR 150.00	-1.96%	IDR 153.00	IDR 153.00	IDR 137.00	1.14M
2026-07-08	IDR 153.00	+0.66%	IDR 157.00	IDR 157.00	IDR 150.00	1.68M
2026-07-07	IDR 152.00	-5.59%	IDR 159.00	IDR 162.00	IDR 147.00	6.25M
2026-07-06	IDR 161.00	+21.97%	IDR 132.00	IDR 178.00	IDR 132.00	19.61M
2026-07-03	IDR 132.00	0.00%	IDR 130.00	IDR 137.00	IDR 130.00	191.30K
2026-07-02	IDR 132.00	+2.33%	IDR 129.00	IDR 135.00	IDR 128.00	276.50K
2026-07-01	IDR 129.00	-2.27%	IDR 132.00	IDR 137.00	IDR 128.00	2.23M
2026-06-30	IDR 132.00	+2.33%	IDR 129.00	IDR 134.00	IDR 126.00	102.70K
2026-06-29	IDR 129.00	-3.01%	IDR 130.00	IDR 136.00	IDR 129.00	2.13M
2026-06-26	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 125.00	225.00K
2026-06-25	IDR 134.00	+1.52%	IDR 136.00	IDR 136.00	IDR 128.00	284.90K
2026-06-24	IDR 132.00	-10.20%	IDR 147.00	IDR 150.00	IDR 131.00	679.60K
2026-06-23	IDR 147.00	+2.80%	IDR 148.00	IDR 150.00	IDR 139.00	2.63M
2026-06-22	IDR 143.00	-1.38%	IDR 146.00	IDR 155.00	IDR 140.00	311.90K
2026-06-19	IDR 145.00	-3.33%	IDR 150.00	IDR 157.00	IDR 143.00	3.05M
2026-06-18	IDR 150.00	+4.17%	IDR 144.00	IDR 151.00	IDR 141.00	473.00K
2026-06-17	IDR 144.00	+3.60%	IDR 143.00	IDR 149.00	IDR 140.00	709.30K
2026-06-15	IDR 139.00	+2.96%	IDR 141.00	IDR 146.00	IDR 135.00	1.39M
2026-06-12	IDR 135.00	-1.46%	IDR 149.00	IDR 149.00	IDR 129.00	3.02M
2026-06-11	IDR 137.00	+12.30%	IDR 123.00	IDR 155.00	IDR 120.00	8.16M
2026-06-10	IDR 122.00	+5.17%	IDR 116.00	IDR 130.00	IDR 116.00	2.56M
2026-06-09	IDR 116.00	+5.45%	IDR 110.00	IDR 123.00	IDR 104.00	916.70K
2026-06-08	IDR 110.00	-9.84%	IDR 128.00	IDR 128.00	IDR 110.00	1.46M
2026-06-05	IDR 122.00	-4.69%	IDR 128.00	IDR 129.00	IDR 121.00	1.08M
2026-06-04	IDR 128.00	-6.57%	IDR 137.00	IDR 150.00	IDR 127.00	6.16M
2026-06-03	IDR 137.00	-12.74%	IDR 153.00	IDR 155.00	IDR 134.00	1.25M
2026-06-02	IDR 157.00	-1.26%	IDR 159.00	IDR 163.00	IDR 153.00	3.06M
2026-05-29	IDR 159.00	-1.24%	IDR 160.00	IDR 160.00	IDR 154.00	230.80K
2026-05-28	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-27	IDR 161.00	0.00%	IDR 161.00	IDR 161.00	IDR 161.00	0
2026-05-26	IDR 161.00	-1.83%	IDR 164.00	IDR 167.00	IDR 145.00	775.30K