PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 164.00
+9.00 (5.81%)
Apr 30, 2026, 4:14 PM WIB
PT Era Digital Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 156.00 | 166.00 | 154.00 | 164.00 | 164.00 | 5.81% | 1,666,900 |
| Apr 29, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 90,900 |
| Apr 28, 2026 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 0.65% | 211,100 |
| Apr 27, 2026 | 159.00 | 159.00 | 150.00 | 155.00 | 155.00 | -2.52% | 1,034,800 |
| Apr 24, 2026 | 162.00 | 163.00 | 156.00 | 159.00 | 159.00 | -1.85% | 330,400 |
| Apr 23, 2026 | 167.00 | 169.00 | 161.00 | 162.00 | 162.00 | -1.82% | 311,600 |
| Apr 22, 2026 | 160.00 | 169.00 | 158.00 | 165.00 | 165.00 | 3.13% | 1,292,300 |
| Apr 21, 2026 | 164.00 | 164.00 | 157.00 | 160.00 | 160.00 | - | 252,000 |
| Apr 20, 2026 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | -0.62% | 154,100 |
| Apr 17, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | - | 138,300 |
| Apr 16, 2026 | 159.00 | 163.00 | 158.00 | 161.00 | 161.00 | - | 293,700 |
| Apr 15, 2026 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 2.55% | 393,300 |
| Apr 14, 2026 | 153.00 | 174.00 | 151.00 | 157.00 | 157.00 | 2.61% | 3,205,600 |
| Apr 13, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.00% | 174,900 |
| Apr 10, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2.74% | 539,500 |
| Apr 9, 2026 | 142.00 | 154.00 | 142.00 | 146.00 | 146.00 | 2.82% | 363,700 |
| Apr 8, 2026 | 146.00 | 148.00 | 140.00 | 142.00 | 142.00 | 0.71% | 486,200 |
| Apr 7, 2026 | 143.00 | 145.00 | 140.00 | 141.00 | 141.00 | -1.40% | 331,000 |
| Apr 6, 2026 | 157.00 | 157.00 | 138.00 | 143.00 | 143.00 | -7.14% | 1,140,600 |
| Apr 2, 2026 | 156.00 | 157.00 | 145.00 | 154.00 | 154.00 | -1.28% | 183,500 |
| Apr 1, 2026 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | -2.50% | 157,000 |
| 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 |