PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 177.00
+10.00 (5.99%)
At close: Feb 27, 2026
PT Era Digital Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 167.00 | 177.00 | 164.00 | 177.00 | 177.00 | 5.99% | 3,519,600 |
| Feb 26, 2026 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 568,200 |
| Feb 25, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 404,700 |
| Feb 24, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.18% | 503,100 |
| Feb 23, 2026 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 0.60% | 655,900 |
| Feb 20, 2026 | 169.00 | 170.00 | 166.00 | 168.00 | 168.00 | -0.59% | 840,700 |
| Feb 19, 2026 | 175.00 | 175.00 | 166.00 | 169.00 | 169.00 | -0.59% | 4,382,000 |
| Feb 18, 2026 | 174.00 | 177.00 | 169.00 | 170.00 | 170.00 | -2.30% | 2,504,000 |
| Feb 13, 2026 | 178.00 | 185.00 | 170.00 | 174.00 | 174.00 | -1.69% | 946,700 |
| Feb 12, 2026 | 179.00 | 179.00 | 173.00 | 177.00 | 177.00 | 0.57% | 735,300 |
| Feb 11, 2026 | 169.00 | 184.00 | 168.00 | 176.00 | 176.00 | 4.14% | 1,890,500 |
| Feb 10, 2026 | 170.00 | 175.00 | 167.00 | 169.00 | 169.00 | 0.60% | 737,400 |
| Feb 9, 2026 | 172.00 | 174.00 | 163.00 | 168.00 | 168.00 | -2.33% | 2,188,200 |
| Feb 6, 2026 | 175.00 | 197.00 | 172.00 | 172.00 | 172.00 | -2.27% | 5,558,400 |
| Feb 5, 2026 | 179.00 | 185.00 | 173.00 | 176.00 | 176.00 | -1.12% | 578,500 |
| Feb 4, 2026 | 174.00 | 190.00 | 174.00 | 178.00 | 178.00 | 2.30% | 1,129,300 |
| Feb 3, 2026 | 171.00 | 182.00 | 166.00 | 174.00 | 174.00 | 1.75% | 946,900 |
| Feb 2, 2026 | 206.00 | 208.00 | 164.00 | 171.00 | 171.00 | -8.56% | 2,563,000 |
| Jan 30, 2026 | 176.00 | 196.00 | 176.00 | 187.00 | 187.00 | 10.00% | 6,426,500 |
| Jan 29, 2026 | 170.00 | 187.00 | 148.00 | 170.00 | 170.00 | -1.73% | 3,930,700 |
| Jan 28, 2026 | 188.00 | 189.00 | 170.00 | 173.00 | 173.00 | -7.49% | 3,102,900 |
| Jan 27, 2026 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | -1.06% | 1,106,500 |
| Jan 26, 2026 | 189.00 | 192.00 | 185.00 | 189.00 | 189.00 | 0.53% | 2,109,300 |
| Jan 23, 2026 | 195.00 | 195.00 | 184.00 | 188.00 | 188.00 | -4.08% | 5,067,700 |
| Jan 22, 2026 | 204.00 | 212.00 | 190.00 | 196.00 | 196.00 | -3.92% | 12,662,200 |
| Jan 21, 2026 | 252.00 | 278.00 | 200.00 | 204.00 | 204.00 | -11.30% | 80,666,700 |
| Jan 20, 2026 | 171.00 | 230.00 | 171.00 | 230.00 | 230.00 | 34.50% | 85,124,800 |
| Jan 19, 2026 | 185.00 | 186.00 | 167.00 | 171.00 | 171.00 | -7.07% | 17,779,000 |
| Jan 15, 2026 | 188.00 | 188.00 | 183.00 | 184.00 | 184.00 | -2.13% | 2,722,200 |
| Jan 14, 2026 | 188.00 | 196.00 | 187.00 | 188.00 | 188.00 | - | 1,353,600 |
| Jan 13, 2026 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 706,000 |
| Jan 12, 2026 | 192.00 | 194.00 | 186.00 | 189.00 | 189.00 | -1.56% | 2,207,800 |
| Jan 9, 2026 | 196.00 | 199.00 | 189.00 | 192.00 | 192.00 | -2.04% | 3,207,000 |
| Jan 8, 2026 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | -0.51% | 3,901,800 |
| Jan 7, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -1.01% | 4,896,900 |
| Jan 6, 2026 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | -0.50% | 1,764,000 |
| Jan 5, 2026 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 2,382,000 |
| Jan 2, 2026 | 214.00 | 216.00 | 198.00 | 200.00 | 200.00 | -7.41% | 10,185,200 |
| Dec 30, 2025 | 202.00 | 216.00 | 198.00 | 216.00 | 216.00 | 6.93% | 1,062,600 |
| Dec 29, 2025 | 197.00 | 206.00 | 197.00 | 202.00 | 202.00 | 2.54% | 1,643,500 |
| Dec 24, 2025 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | - | 414,200 |
| Dec 23, 2025 | 202.00 | 204.00 | 197.00 | 197.00 | 197.00 | -3.43% | 1,735,000 |
| Dec 22, 2025 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | -1.92% | 1,236,700 |
| Dec 19, 2025 | 214.00 | 214.00 | 199.00 | 208.00 | 208.00 | -2.80% | 1,490,400 |
| Dec 18, 2025 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | -1.83% | 467,900 |
| Dec 17, 2025 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 648,900 |
| Dec 16, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 549,900 |
| Dec 15, 2025 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 736,900 |
| Dec 12, 2025 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 164,100 |
| Dec 11, 2025 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,760,700 |