PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 258.00
-2.00 (-0.78%)
Aug 29, 2025, 9:46 AM WIB
PT Era Digital Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | -0.77% | 17,237,300 |
| Aug 27, 2025 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | 17,310,200 |
| Aug 26, 2025 | 262.00 | 266.00 | 252.00 | 256.00 | 256.00 | -1.54% | 20,795,100 |
| Aug 25, 2025 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.36% | 20,172,800 |
| Aug 22, 2025 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | -2.31% | 18,685,500 |
| Aug 21, 2025 | 264.00 | 270.00 | 254.00 | 260.00 | 260.00 | -0.76% | 18,761,500 |
| Aug 20, 2025 | 264.00 | 270.00 | 256.00 | 262.00 | 262.00 | - | 19,656,400 |
| Aug 19, 2025 | 252.00 | 266.00 | 252.00 | 262.00 | 262.00 | 2.34% | 19,563,600 |
| Aug 15, 2025 | 258.00 | 266.00 | 252.00 | 256.00 | 256.00 | -0.78% | 19,009,300 |
| Aug 14, 2025 | 258.00 | 266.00 | 252.00 | 258.00 | 258.00 | - | 18,479,300 |
| Aug 13, 2025 | 266.00 | 272.00 | 256.00 | 258.00 | 258.00 | -2.27% | 19,082,300 |
| Aug 12, 2025 | 266.00 | 270.00 | 258.00 | 264.00 | 264.00 | -0.75% | 18,807,000 |
| Aug 11, 2025 | 268.00 | 274.00 | 256.00 | 266.00 | 266.00 | 0.76% | 18,285,400 |
| Aug 8, 2025 | 278.00 | 278.00 | 262.00 | 264.00 | 264.00 | -4.35% | 18,604,600 |
| Aug 7, 2025 | 264.00 | 276.00 | 262.00 | 276.00 | 276.00 | 5.34% | 23,178,300 |
| Aug 6, 2025 | 266.00 | 272.00 | 256.00 | 262.00 | 262.00 | -0.76% | 19,731,300 |
| Aug 5, 2025 | 258.00 | 266.00 | 258.00 | 264.00 | 264.00 | 2.33% | 17,766,900 |
| Aug 4, 2025 | 260.00 | 262.00 | 252.00 | 258.00 | 258.00 | 0.78% | 17,053,800 |
| Aug 1, 2025 | 252.00 | 260.00 | 246.00 | 256.00 | 256.00 | 1.59% | 24,090,800 |
| Jul 31, 2025 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 0.80% | 25,262,000 |
| Jul 30, 2025 | 254.00 | 258.00 | 248.00 | 250.00 | 250.00 | -2.34% | 23,796,800 |
| Jul 29, 2025 | 262.00 | 262.00 | 248.00 | 256.00 | 256.00 | - | 23,670,900 |
| Jul 28, 2025 | 258.00 | 266.00 | 254.00 | 256.00 | 256.00 | 1.59% | 22,299,800 |
| Jul 25, 2025 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | -1.56% | 21,601,100 |
| Jul 24, 2025 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | -0.78% | 21,854,500 |
| Jul 23, 2025 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 22,068,800 |
| Jul 22, 2025 | 264.00 | 270.00 | 256.00 | 260.00 | 260.00 | -1.52% | 22,403,600 |
| Jul 21, 2025 | 262.00 | 268.00 | 254.00 | 264.00 | 264.00 | 0.76% | 22,446,300 |
| Jul 18, 2025 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | 0.77% | 23,611,900 |
| Jul 17, 2025 | 266.00 | 274.00 | 258.00 | 260.00 | 260.00 | -2.99% | 23,201,300 |
| Jul 16, 2025 | 270.00 | 278.00 | 266.00 | 268.00 | 268.00 | -0.74% | 21,735,300 |
| Jul 15, 2025 | 270.00 | 276.00 | 260.00 | 270.00 | 270.00 | 2.27% | 20,471,100 |
| Jul 14, 2025 | 272.00 | 274.00 | 264.00 | 264.00 | 264.00 | -2.94% | 21,205,400 |
| Jul 11, 2025 | 280.00 | 282.00 | 270.00 | 272.00 | 272.00 | -2.86% | 20,242,800 |
| Jul 10, 2025 | 280.00 | 286.00 | 270.00 | 280.00 | 280.00 | 2.19% | 23,053,600 |
| Jul 9, 2025 | 270.00 | 276.00 | 262.00 | 274.00 | 274.00 | 1.48% | 22,694,200 |
| Jul 8, 2025 | 250.00 | 274.00 | 242.00 | 270.00 | 270.00 | 8.00% | 23,031,000 |
| Jul 7, 2025 | 258.00 | 262.00 | 248.00 | 250.00 | 250.00 | -2.34% | 22,454,400 |
| Jul 4, 2025 | 272.00 | 272.00 | 252.00 | 256.00 | 256.00 | -3.03% | 20,707,100 |
| Jul 3, 2025 | 256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 3.13% | 21,783,400 |
| Jul 2, 2025 | 262.00 | 264.00 | 256.00 | 256.00 | 256.00 | -2.29% | 21,158,100 |
| Jul 1, 2025 | 262.00 | 278.00 | 260.00 | 262.00 | 262.00 | -3.68% | 22,745,100 |
| Jun 30, 2025 | 240.00 | 294.00 | 240.00 | 272.00 | 272.00 | 13.33% | 33,020,700 |
| Jun 26, 2025 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 22,155,000 |
| Jun 25, 2025 | 252.00 | 256.00 | 240.00 | 242.00 | 242.00 | -0.82% | 22,920,600 |
| Jun 24, 2025 | 260.00 | 268.00 | 244.00 | 244.00 | 244.00 | -6.15% | 22,189,400 |
| Jun 23, 2025 | 272.00 | 278.00 | 256.00 | 260.00 | 260.00 | -4.41% | 22,786,800 |
| Jun 20, 2025 | 248.00 | 272.00 | 220.00 | 272.00 | 272.00 | 9.68% | 17,688,000 |
| Jun 19, 2025 | 252.00 | 256.00 | 242.00 | 248.00 | 248.00 | -1.59% | 29,016,900 |
| Jun 18, 2025 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | -1.56% | 26,676,100 |