PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 156.00
-4.00 (-2.50%)
Apr 1, 2026, 4:00 PM WIB
PT Era Digital Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 160.00 | 160.00 | 155.00 | 156.00 | - | -2.50% | 145,100 |
| Mar 31, 2026 | 151.00 | 161.00 | 148.00 | 160.00 | 160.00 | 5.96% | 1,162,400 |
| Mar 30, 2026 | 153.00 | 154.00 | 148.00 | 151.00 | 151.00 | -1.31% | 280,200 |
| Mar 27, 2026 | 153.00 | 154.00 | 146.00 | 153.00 | 153.00 | - | 136,900 |
| Mar 26, 2026 | 147.00 | 156.00 | 147.00 | 153.00 | 153.00 | 4.08% | 461,800 |
| Mar 25, 2026 | 144.00 | 151.00 | 144.00 | 147.00 | 147.00 | 2.08% | 112,600 |
| Mar 17, 2026 | 149.00 | 156.00 | 141.00 | 144.00 | 144.00 | -4.64% | 200,700 |
| Mar 16, 2026 | 150.00 | 154.00 | 141.00 | 151.00 | 151.00 | -0.66% | 424,200 |
| Mar 13, 2026 | 153.00 | 159.00 | 150.00 | 152.00 | 152.00 | -0.65% | 209,400 |
| Mar 12, 2026 | 153.00 | 158.00 | 147.00 | 153.00 | 153.00 | -0.65% | 1,660,800 |
| Mar 11, 2026 | 156.00 | 160.00 | 147.00 | 154.00 | 154.00 | 0.65% | 352,800 |
| Mar 10, 2026 | 155.00 | 158.00 | 150.00 | 153.00 | 153.00 | 0.66% | 704,400 |
| Mar 9, 2026 | 153.00 | 153.00 | 141.00 | 152.00 | 152.00 | -2.56% | 801,000 |
| Mar 6, 2026 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | -1.89% | 394,900 |
| Mar 5, 2026 | 170.00 | 170.00 | 156.00 | 159.00 | 159.00 | -0.63% | 321,800 |
| Mar 4, 2026 | 160.00 | 163.00 | 145.00 | 160.00 | 160.00 | 1.27% | 1,459,400 |
| Mar 3, 2026 | 158.00 | 166.00 | 153.00 | 158.00 | 158.00 | - | 1,058,000 |
| Mar 2, 2026 | 176.00 | 176.00 | 151.00 | 158.00 | 158.00 | -10.73% | 2,554,500 |
| 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 |