PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 168.00
+5.00 (3.07%)
Aug 28, 2026, 4:13 PM WIB
PT Era Digital Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 164.00 | 167.00 | 164.00 | 167.00 | - | 2.45% | 304,900 |
| Aug 27, 2026 | 158.00 | 164.00 | 158.00 | 163.00 | 163.00 | 1.88% | 314,600 |
| Aug 26, 2026 | 164.00 | 169.00 | 157.00 | 160.00 | 160.00 | -2.44% | 659,900 |
| Aug 24, 2026 | 168.00 | 175.00 | 161.00 | 164.00 | 164.00 | -2.38% | 1,246,300 |
| Aug 21, 2026 | 171.00 | 172.00 | 165.00 | 168.00 | 168.00 | -1.18% | 699,400 |
| Aug 20, 2026 | 163.00 | 171.00 | 162.00 | 170.00 | 170.00 | 4.94% | 2,321,000 |
| Aug 19, 2026 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 248,700 |
| Aug 18, 2026 | 163.00 | 164.00 | 159.00 | 163.00 | 163.00 | - | 1,040,800 |
| Aug 14, 2026 | 161.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.24% | 767,600 |
| Aug 13, 2026 | 165.00 | 165.00 | 157.00 | 161.00 | 161.00 | -0.62% | 1,013,200 |
| Aug 12, 2026 | 153.00 | 167.00 | 150.00 | 162.00 | 162.00 | 7.28% | 18,653,500 |
| Aug 11, 2026 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | -1.95% | 379,500 |
| Aug 10, 2026 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | 878,000 |
| Aug 7, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -1.91% | 664,400 |
| Aug 6, 2026 | 160.00 | 164.00 | 155.00 | 157.00 | 157.00 | -1.88% | 776,800 |
| Aug 5, 2026 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | 0.63% | 1,663,900 |
| Aug 4, 2026 | 167.00 | 170.00 | 149.00 | 159.00 | 159.00 | -3.64% | 25,808,700 |
| Aug 3, 2026 | 165.00 | 183.00 | 159.00 | 165.00 | 165.00 | - | 12,850,300 |
| Jul 31, 2026 | 157.00 | 170.00 | 155.00 | 165.00 | 165.00 | 5.10% | 11,833,900 |
| Jul 30, 2026 | 155.00 | 160.00 | 153.00 | 157.00 | 157.00 | 1.29% | 1,160,700 |
| Jul 29, 2026 | 152.00 | 157.00 | 145.00 | 155.00 | 155.00 | 1.97% | 2,294,600 |
| Jul 28, 2026 | 150.00 | 176.00 | 147.00 | 152.00 | 152.00 | 2.01% | 16,955,000 |
| Jul 27, 2026 | 147.00 | 153.00 | 141.00 | 149.00 | 149.00 | 1.36% | 1,401,000 |
| Jul 24, 2026 | 153.00 | 180.00 | 146.00 | 147.00 | 147.00 | -3.29% | 27,039,200 |
| Jul 23, 2026 | 158.00 | 165.00 | 149.00 | 152.00 | 152.00 | -3.18% | 21,698,200 |
| Jul 22, 2026 | 156.00 | 161.00 | 152.00 | 157.00 | 157.00 | 0.64% | 1,500,600 |
| Jul 21, 2026 | 150.00 | 165.00 | 147.00 | 156.00 | 156.00 | 4.00% | 11,390,300 |
| Jul 20, 2026 | 147.00 | 157.00 | 144.00 | 150.00 | 150.00 | 2.04% | 1,550,700 |
| Jul 17, 2026 | 146.00 | 157.00 | 144.00 | 147.00 | 147.00 | 1.38% | 1,104,100 |
| Jul 16, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | -0.68% | 4,139,600 |
| Jul 15, 2026 | 142.00 | 159.00 | 140.00 | 146.00 | 146.00 | 2.82% | 2,624,900 |
| Jul 14, 2026 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 381,000 |
| Jul 13, 2026 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | -0.71% | 177,700 |
| Jul 10, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -1.40% | 260,900 |
| Jul 9, 2026 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -1.38% | 181,300 |
| Jul 8, 2026 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 68,500 |
| Jul 7, 2026 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 391,100 |
| Jul 6, 2026 | 147.00 | 160.00 | 141.00 | 147.00 | 147.00 | 3.52% | 580,500 |
| Jul 3, 2026 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -2.07% | 424,400 |
| Jul 2, 2026 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | -3.33% | 718,700 |
| Jul 1, 2026 | 167.00 | 167.00 | 149.00 | 150.00 | 150.00 | -6.25% | 1,184,700 |
| Jun 30, 2026 | 151.00 | 169.00 | 151.00 | 160.00 | 160.00 | 5.96% | 6,625,300 |
| Jun 29, 2026 | 134.00 | 178.00 | 133.00 | 151.00 | 151.00 | 12.69% | 15,149,400 |
| Jun 26, 2026 | 138.00 | 138.00 | 133.00 | 134.00 | 134.00 | -2.19% | 159,200 |
| Jun 25, 2026 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | -0.72% | 105,900 |
| Jun 24, 2026 | 139.00 | 143.00 | 134.00 | 138.00 | 138.00 | - | 250,500 |
| Jun 23, 2026 | 139.00 | 143.00 | 137.00 | 138.00 | 138.00 | -0.72% | 195,300 |
| Jun 22, 2026 | 135.00 | 141.00 | 134.00 | 139.00 | 139.00 | -0.71% | 458,400 |
| Jun 19, 2026 | 141.00 | 142.00 | 136.00 | 140.00 | 140.00 | 0.72% | 159,700 |
| Jun 18, 2026 | 142.00 | 144.00 | 134.00 | 139.00 | 139.00 | -2.11% | 193,300 |