Jakarta - Delayed Quote
IDR
PT Erajaya Swasembada Tbk (ERAA.JK)
472.00
-33.00
(-6.53%)
At close: 4:13:54 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
494.00
520.00
476.00
505.00
505.00
66,320,400
Oct 30, 2026
500.00
505.00
480.00
482.00
482.00
205,482,400
Oct 29, 2026
550.00
555.00
515.00
515.00
515.00
136,047,900
Oct 28, 2026
570.00
575.00
535.00
550.00
550.00
91,286,200
Oct 27, 2026
560.00
585.00
545.00
570.00
570.00
131,471,500
Oct 26, 2026
570.00
575.00
555.00
560.00
560.00
53,066,300
Oct 23, 2026
575.00
590.00
570.00
575.00
575.00
62,606,500
Oct 22, 2026
555.00
600.00
550.00
580.00
580.00
107,120,800
Oct 21, 2026
540.00
575.00
520.00
570.00
570.00
113,900,700
Oct 20, 2026
505.00
535.00
474.00
535.00
535.00
192,769,700
Oct 19, 2026
490.00
510.00
490.00
494.00
494.00
440,839,500
Oct 16, 2026
525.00
565.00
525.00
525.00
525.00
309,353,800
Oct 15, 2026
615.00
625.00
605.00
615.00
615.00
73,966,000
Oct 14, 2026
630.00
655.00
615.00
625.00
625.00
125,570,800
Oct 13, 2026
625.00
635.00
610.00
625.00
625.00
39,009,000
Oct 12, 2026
615.00
635.00
610.00
625.00
625.00
77,118,400
Oct 9, 2026
605.00
620.00
590.00
615.00
615.00
47,453,600
Oct 8, 2026
615.00
620.00
600.00
605.00
605.00
68,172,500
Oct 7, 2026
625.00
650.00
605.00
615.00
615.00
157,463,000
Oct 6, 2026
625.00
640.00
610.00
625.00
625.00
90,219,400
Oct 5, 2026
600.00
620.00
590.00
620.00
620.00
60,263,300
Oct 2, 2026
595.00
600.00
575.00
600.00
600.00
63,106,400
Oct 1, 2026
590.00
600.00
575.00
595.00
595.00
99,885,300
Sep 30, 2026
600.00
605.00
590.00
595.00
595.00
67,880,100
Sep 29, 2026
615.00
615.00
585.00
595.00
595.00
80,651,800
Sep 28, 2026
595.00
615.00
595.00
610.00
610.00
62,525,600
Sep 25, 2026
610.00
615.00
595.00
600.00
600.00
89,257,500
Sep 24, 2026
610.00
615.00
605.00
610.00
610.00
38,234,600
Sep 23, 2026
610.00
620.00
595.00
615.00
615.00
60,863,700
Sep 22, 2026
625.00
630.00
605.00
610.00
610.00
89,457,500
Sep 21, 2026
630.00
630.00
610.00
625.00
625.00
67,333,400
Sep 18, 2026
625.00
645.00
615.00
625.00
625.00
123,042,400
Sep 17, 2026
600.00
640.00
600.00
620.00
620.00
262,910,300
Sep 16, 2026
605.00
610.00
585.00
595.00
595.00
61,551,100
Sep 15, 2026
580.00
620.00
580.00
605.00
605.00
165,914,900
Sep 14, 2026
600.00
605.00
570.00
580.00
580.00
123,872,300
Sep 11, 2026
575.00
600.00
570.00
595.00
595.00
91,638,300
Sep 10, 2026
620.00
625.00
585.00
590.00
590.00
116,899,400
Sep 9, 2026
600.00
620.00
590.00
610.00
610.00
195,393,000
Sep 8, 2026
580.00
595.00
575.00
590.00
590.00
99,066,500
Sep 7, 2026
595.00
600.00
560.00
575.00
575.00
168,359,800
Sep 4, 2026
605.00
635.00
585.00
590.00
590.00
333,172,000
Sep 3, 2026
515.00
610.00
515.00
595.00
595.00
667,540,600
Sep 2, 2026
510.00
530.00
500.00
520.00
520.00
202,071,500
Sep 1, 2026
494.00
505.00
486.00
498.00
498.00
122,079,000
Aug 31, 2026
484.00
496.00
476.00
494.00
494.00
106,021,000
Aug 28, 2026
496.00
498.00
482.00
488.00
488.00
103,933,600
Aug 27, 2026
466.00
498.00
462.00
496.00
496.00
145,791,900
Aug 26, 2026
478.00
482.00
466.00
468.00
468.00
85,549,000
Aug 24, 2026
476.00
482.00
470.00
478.00
478.00
58,099,800
Aug 21, 2026
472.00
478.00
466.00
474.00
474.00
47,575,500
Aug 20, 2026
468.00
476.00
464.00
466.00
466.00
66,745,400
Aug 19, 2026
468.00
488.00
458.00
468.00
468.00
173,308,000
Aug 18, 2026
460.00
474.00
458.00
464.00
464.00
78,528,000
Aug 14, 2026
458.00
462.00
452.00
458.00
458.00
38,376,700
Aug 13, 2026
458.00
476.00
454.00
456.00
456.00
91,249,300
Aug 12, 2026
454.00
460.00
452.00
456.00
456.00
68,066,100
Aug 11, 2026
456.00
468.00
452.00
456.00
456.00
88,840,200
Aug 10, 2026
468.00
474.00
458.00
458.00
458.00
73,974,800
Aug 7, 2026
456.00
470.00
452.00
464.00
464.00
94,103,700
Aug 6, 2026
458.00
468.00
446.00
456.00
456.00
133,523,000
Aug 5, 2026
460.00
468.00
454.00
456.00
456.00
128,148,200
Aug 4, 2026
430.00
466.00
428.00
460.00
460.00
234,658,700
Aug 3, 2026
420.00
432.00
420.00
426.00
426.00
83,989,900
Jul 31, 2026
422.00
430.00
414.00
420.00
420.00
162,733,600
Jul 30, 2026
390.00
410.00
386.00
410.00
410.00
78,032,200
Jul 29, 2026
386.00
392.00
372.00
386.00
386.00
58,986,100
Jul 28, 2026
392.00
394.00
384.00
386.00
386.00
57,126,300
Jul 27, 2026
398.00
404.00
388.00
394.00
394.00
39,834,800
Jul 24, 2026
400.00
410.00
394.00
398.00
398.00
78,823,300
Jul 23, 2026
408.00
426.00
398.00
406.00
406.00
211,886,200
Jul 22, 2026
368.00
410.00
366.00
398.00
398.00
188,305,600
Jul 21, 2026
368.00
372.00
366.00
366.00
366.00
26,571,400
Jul 20, 2026
368.00
372.00
366.00
366.00
366.00
25,804,700
Jul 17, 2026
360.00
368.00
356.00
368.00
368.00
24,004,000
Jul 16, 2026
360.00
362.00
356.00
360.00
360.00
18,906,900
Jul 15, 2026
360.00
364.00
354.00
362.00
362.00
26,163,100
Jul 14, 2026
352.00
362.00
348.00
360.00
360.00
39,084,500
Jul 13, 2026
340.00
350.00
338.00
350.00
350.00
42,563,700
Jul 10, 2026
340.00
344.00
336.00
340.00
340.00
33,751,400
Jul 9, 2026
342.00
344.00
336.00
338.00
338.00
50,183,500
Jul 8, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
344.00
348.00
340.00
342.00
342.00
72,785,200
Jul 7, 2026
368.00
370.00
362.00
366.00
341.00
59,367,400
Jul 6, 2026
372.00
372.00
362.00
366.00
341.00
22,266,500
Jul 3, 2026
358.00
368.00
358.00
366.00
341.00
39,293,600
Jul 2, 2026
370.00
370.00
356.00
358.00
333.55
30,799,300
Jul 1, 2026
354.00
370.00
346.00
368.00
342.86
48,720,300
Jun 30, 2026
362.00
362.00
348.00
350.00
326.09
42,434,200
Jun 29, 2026
360.00
360.00
352.00
356.00
331.68
42,760,500
Jun 26, 2026
362.00
364.00
354.00
358.00
333.55
26,027,400
Jun 25, 2026
362.00
366.00
358.00
360.00
335.41
28,735,400
Jun 24, 2026
372.00
372.00
360.00
364.00
339.14
21,592,300
Jun 23, 2026
372.00
372.00
364.00
372.00
346.59
18,579,100
Jun 22, 2026
378.00
378.00
366.00
372.00
346.59
30,794,500
Jun 19, 2026
372.00
380.00
372.00
374.00
348.45
11,199,900
Jun 18, 2026
374.00
376.00
368.00
372.00
346.59
7,487,600
Jun 17, 2026
380.00
384.00
372.00
372.00
346.59
12,061,200
Jun 15, 2026
372.00
384.00
368.00
378.00
352.18
23,712,600
Jun 12, 2026
356.00
370.00
356.00
364.00
339.14
16,043,800
Jun 11, 2026
350.00
366.00
346.00
354.00
329.82
21,121,400
Jun 10, 2026
338.00
352.00
332.00
350.00
326.09
36,165,100
Jun 9, 2026
322.00
338.00
320.00
336.00
313.05
37,406,800
Jun 8, 2026
328.00
336.00
314.00
322.00
300.01
41,219,200
Jun 5, 2026
348.00
350.00
326.00
330.00
307.46
60,354,600
Jun 4, 2026
362.00
364.00
342.00
346.00
322.37
48,874,300
Jun 3, 2026
382.00
382.00
356.00
362.00
337.27
35,206,300
Jun 2, 2026
380.00
384.00
378.00
378.00
352.18
23,742,700
May 29, 2026
376.00
380.00
372.00
374.00
348.45
16,483,400
May 26, 2026
378.00
382.00
370.00
376.00
350.32
15,987,800
May 25, 2026
372.00
376.00
368.00
372.00
346.59
26,424,100
May 22, 2026
360.00
372.00
352.00
372.00
346.59
17,094,000
May 21, 2026
370.00
372.00
356.00
360.00
335.41
30,312,000
May 20, 2026
374.00
380.00
366.00
368.00
342.86
24,244,100
May 19, 2026
380.00
388.00
370.00
374.00
348.45
33,672,100
May 18, 2026
394.00
394.00
376.00
380.00
354.04
48,671,600
May 13, 2026
396.00
398.00
390.00
394.00
367.09
34,376,800
May 12, 2026
398.00
404.00
396.00
396.00
368.95
28,624,700
May 11, 2026
408.00
410.00
396.00
398.00
370.81
48,791,700
May 8, 2026
410.00
416.00
404.00
406.00
378.27
40,254,700
May 7, 2026
408.00
412.00
404.00
410.00
381.99
37,576,000
May 6, 2026
410.00
412.00
406.00
408.00
380.13
23,462,500
May 5, 2026
412.00
416.00
408.00
410.00
381.99
18,514,600
May 4, 2026
414.00
420.00
412.00
414.00
385.72
42,605,200
Apr 30, 2026
412.00
414.00
402.00
410.00
381.99
85,852,400
Apr 29, 2026
414.00
416.00
402.00
416.00
387.58
88,598,300
Apr 28, 2026
418.00
418.00
398.00
416.00
387.58
70,524,500
Apr 27, 2026
404.00
416.00
404.00
414.00
385.72
56,425,100
Apr 24, 2026
404.00
410.00
396.00
404.00
376.40
48,918,700
Apr 23, 2026
410.00
414.00
400.00
404.00
376.40
49,292,000
Apr 22, 2026
408.00
412.00
406.00
408.00
380.13
35,149,700
Apr 21, 2026
404.00
410.00
404.00
406.00
378.27
26,993,900
Apr 20, 2026
402.00
408.00
402.00
404.00
376.40
34,031,600
Apr 17, 2026
402.00
406.00
400.00
404.00
376.40
30,189,400
Apr 16, 2026
404.00
408.00
400.00
400.00
372.68
13,326,200
Apr 15, 2026
402.00
408.00
400.00
400.00
372.68
27,999,200
Apr 14, 2026
396.00
408.00
390.00
400.00
372.68
96,155,200
Apr 13, 2026
382.00
392.00
380.00
388.00
361.50
37,003,400
Apr 10, 2026
380.00
390.00
378.00
388.00
361.50
38,055,100
Apr 9, 2026
376.00
382.00
374.00
378.00
352.18
29,991,600
Apr 8, 2026
368.00
382.00
368.00
374.00
348.45
48,132,200
Apr 7, 2026
364.00
366.00
358.00
362.00
337.27
11,597,500
Apr 6, 2026
360.00
366.00
350.00
360.00
335.41
35,476,700
Apr 2, 2026
374.00
376.00
358.00
360.00
335.41
100,108,000
Apr 1, 2026
382.00
384.00
370.00
374.00
348.45
77,324,400
Mar 31, 2026
384.00
386.00
372.00
378.00
352.18
56,504,100
Mar 30, 2026
370.00
384.00
362.00
382.00
355.91
111,398,500
Mar 27, 2026
374.00
378.00
370.00
372.00
346.59
37,625,800
Mar 26, 2026
378.00
386.00
372.00
374.00
348.45
23,338,700
Mar 25, 2026
370.00
382.00
370.00
376.00
350.32
26,607,400
Mar 17, 2026
372.00
380.00
372.00
372.00
346.59
15,142,400
Mar 16, 2026
378.00
378.00
366.00
370.00
344.73
26,646,000
Mar 13, 2026
386.00
386.00
376.00
378.00
352.18
52,431,300
Mar 12, 2026
382.00
390.00
382.00
386.00
359.63
14,481,200
Mar 11, 2026
392.00
396.00
384.00
388.00
361.50
21,624,800
Mar 10, 2026
388.00
394.00
382.00
388.00
361.50
37,375,300
Mar 9, 2026
384.00
390.00
370.00
382.00
355.91
85,964,900
Mar 6, 2026
406.00
412.00
396.00
400.00
372.68
55,865,900
Mar 5, 2026
416.00
428.00
410.00
410.00
381.99
34,771,000
Mar 4, 2026
430.00
430.00
404.00
412.00
383.86
108,228,200
Mar 3, 2026
430.00
442.00
428.00
432.00
402.49
57,091,800
Mar 2, 2026
428.00
440.00
422.00
430.00
400.63
90,423,200
Feb 27, 2026
426.00
440.00
420.00
440.00
409.95
64,103,400
Feb 26, 2026
434.00
434.00
424.00
426.00
396.90
58,614,500
Feb 25, 2026
428.00
436.00
428.00
432.00
402.49
39,573,000
Feb 24, 2026
426.00
440.00
424.00
428.00
398.77
127,429,600
Feb 23, 2026
428.00
432.00
424.00
428.00
398.77
37,854,900
Feb 20, 2026
432.00
434.00
426.00
430.00
400.63
20,526,300
Feb 19, 2026
434.00
440.00
428.00
432.00
402.49
31,762,800
Feb 18, 2026
442.00
442.00
426.00
434.00
404.36
51,101,200
Feb 13, 2026
426.00
446.00
422.00
438.00
408.08
120,684,900
Feb 12, 2026
422.00
432.00
420.00
426.00
396.90
83,723,900
Feb 11, 2026
414.00
424.00
414.00
422.00
393.17
104,604,600
Feb 10, 2026
406.00
416.00
404.00
412.00
383.86
54,483,100
Feb 9, 2026
410.00
412.00
402.00
404.00
376.40
38,979,500
Feb 6, 2026
410.00
416.00
404.00
406.00
378.27
51,248,900
Feb 5, 2026
404.00
424.00
404.00
418.00
389.45
133,085,700
Feb 4, 2026
402.00
406.00
398.00
402.00
374.54
45,456,900
Feb 3, 2026
390.00
404.00
390.00
400.00
372.68
58,709,200
Feb 2, 2026
402.00
412.00
384.00
392.00
365.22
96,803,900
Jan 30, 2026
396.00
406.00
396.00
396.00
368.95
81,676,200
Jan 29, 2026
402.00
402.00
350.00
392.00
365.22
138,913,600
Jan 28, 2026
410.00
420.00
396.00
404.00
376.40
129,575,900
Jan 27, 2026
426.00
430.00
418.00
428.00
398.77
58,588,200
Jan 26, 2026
432.00
436.00
418.00
428.00
398.77
124,671,000
Jan 23, 2026
414.00
432.00
410.00
432.00
402.49
173,902,000
Jan 22, 2026
408.00
414.00
406.00
408.00
380.13
60,705,400
Jan 21, 2026
406.00
408.00
402.00
408.00
380.13
37,726,500
Jan 20, 2026
402.00
408.00
402.00
404.00
376.40
21,921,100
Jan 19, 2026
406.00
408.00
402.00
402.00
374.54
24,371,500
Jan 15, 2026
406.00
410.00
404.00
406.00
378.27
31,366,700
Jan 14, 2026
402.00
408.00
402.00
406.00
378.27
28,263,100
Jan 13, 2026
404.00
406.00
400.00
402.00
374.54
62,362,300
Jan 12, 2026
406.00
410.00
402.00
404.00
376.40
55,152,800
Jan 9, 2026
406.00
412.00
402.00
404.00
376.40
54,012,000
Jan 8, 2026
410.00
414.00
406.00
406.00
378.27
42,875,000
Jan 7, 2026
414.00
416.00
410.00
410.00
381.99
33,324,900
Jan 6, 2026
414.00
418.00
412.00
414.00
385.72
28,024,500
Jan 5, 2026
414.00
420.00
410.00
412.00
383.86
52,488,200
Jan 2, 2026
412.00
416.00
408.00
412.00
383.86
25,979,100
Dec 30, 2025
406.00
412.00
406.00
408.00
380.13
41,642,900
Dec 29, 2025
408.00
410.00
404.00
406.00
378.27
23,971,300
Dec 24, 2025
410.00
414.00
404.00
406.00
378.27
30,235,600
Dec 23, 2025
410.00
420.00
408.00
408.00
380.13
41,625,900
Dec 22, 2025
410.00
410.00
404.00
406.00
378.27
36,296,700
Dec 19, 2025
418.00
418.00
408.00
408.00
380.13
40,352,000
Dec 18, 2025
416.00
420.00
412.00
414.00
385.72
27,600,900
Dec 17, 2025
412.00
422.00
406.00
416.00
387.58
47,702,500
Dec 16, 2025
406.00
410.00
404.00
410.00
381.99
31,427,000
Dec 15, 2025
408.00
410.00
404.00
406.00
378.27
28,148,000
Dec 12, 2025
408.00
412.00
404.00
408.00
380.13
30,327,200
Dec 11, 2025
412.00
416.00
408.00
408.00
380.13
36,571,200
Dec 10, 2025
420.00
420.00
410.00
412.00
383.86
53,942,500
Dec 9, 2025
430.00
430.00
414.00
418.00
389.45
100,452,900
Dec 8, 2025
434.00
436.00
426.00
430.00
400.63
89,064,800
Dec 5, 2025
422.00
434.00
418.00
432.00
402.49
98,063,900
Dec 4, 2025
414.00
420.00
412.00
420.00
391.31
54,696,500
Dec 3, 2025
410.00
416.00
406.00
414.00
385.72
40,568,900
Dec 2, 2025
412.00
414.00
408.00
410.00
381.99
44,506,800
Dec 1, 2025
416.00
418.00
408.00
412.00
383.86
57,870,000
Nov 28, 2025
404.00
416.00
402.00
414.00
385.72
38,169,600
Nov 27, 2025
408.00
410.00
402.00
404.00
376.40
22,073,100
Nov 26, 2025
412.00
412.00
404.00
408.00
380.13
52,782,600
Nov 25, 2025
408.00
414.00
406.00
412.00
383.86
54,335,400
Nov 24, 2025
406.00
412.00
406.00
408.00
380.13
37,096,300
Nov 21, 2025
410.00
410.00
400.00
406.00
378.27
95,595,200
Nov 20, 2025
414.00
416.00
408.00
410.00
381.99
66,873,200
Nov 19, 2025
418.00
420.00
412.00
414.00
385.72
43,289,200
Nov 18, 2025
420.00
426.00
418.00
418.00
389.45
44,132,100
Nov 17, 2025
422.00
428.00
420.00
420.00
391.31
38,521,600
Nov 14, 2025
428.00
428.00
422.00
422.00
393.17
58,898,300
Nov 13, 2025
434.00
436.00
428.00
430.00
400.63
42,273,600
Nov 12, 2025
450.00
452.00
432.00
434.00
404.36
170,684,100
Nov 11, 2025
428.00
450.00
424.00
448.00
417.40
152,003,200
Nov 10, 2025
428.00
434.00
424.00
428.00
398.77
33,828,300
Nov 7, 2025
424.00
430.00
422.00
428.00
398.77
28,866,400
Nov 6, 2025
420.00
434.00
420.00
424.00
395.04
66,687,200
Nov 5, 2025
420.00
424.00
418.00
420.00
391.31
17,209,600
Nov 4, 2025
420.00
426.00
420.00
420.00
391.31
30,760,400
Nov 3, 2025
428.00
428.00
420.00
420.00
391.31
23,701,100
