PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 153.00
-1.00 (-0.65%)
Oct 9, 2026, 4:00 PM WIB
PT Era Digital Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | -0.65% | 65,500 |
| Oct 8, 2026 | 158.00 | 160.00 | 153.00 | 154.00 | 154.00 | -2.53% | 35,700 |
| Oct 7, 2026 | 157.00 | 160.00 | 152.00 | 158.00 | 158.00 | 0.64% | 134,400 |
| Oct 6, 2026 | 151.00 | 160.00 | 151.00 | 157.00 | 157.00 | 3.97% | 331,800 |
| Oct 5, 2026 | 151.00 | 153.00 | 146.00 | 151.00 | 151.00 | - | 99,800 |
| Oct 2, 2026 | 157.00 | 157.00 | 146.00 | 151.00 | 151.00 | -3.82% | 183,800 |
| Oct 1, 2026 | 157.00 | 160.00 | 154.00 | 157.00 | 157.00 | - | 362,000 |
| Sep 30, 2026 | 154.00 | 158.00 | 145.00 | 157.00 | 157.00 | 2.61% | 656,800 |
| Sep 29, 2026 | 155.00 | 155.00 | 147.00 | 153.00 | 153.00 | -1.29% | 149,000 |
| Sep 28, 2026 | 150.00 | 158.00 | 147.00 | 155.00 | 155.00 | - | 2,750,200 |
| Sep 25, 2026 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -2.52% | 129,100 |
| Sep 24, 2026 | 162.00 | 166.00 | 153.00 | 159.00 | 159.00 | -1.24% | 490,300 |
| Sep 23, 2026 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | 1.26% | 2,878,000 |
| Sep 22, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | -0.63% | 158,800 |
| Sep 21, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | -1.23% | 129,700 |
| Sep 18, 2026 | 161.00 | 162.00 | 158.00 | 162.00 | 162.00 | - | 317,200 |
| Sep 17, 2026 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | - | 97,000 |
| Sep 16, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 101,200 |
| Sep 15, 2026 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 3.14% | 162,700 |
| Sep 14, 2026 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.24% | 109,400 |
| Sep 11, 2026 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.23% | 157,400 |
| Sep 10, 2026 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 144,000 |
| Sep 9, 2026 | 167.00 | 167.00 | 156.00 | 162.00 | 162.00 | -2.99% | 718,700 |
| Sep 8, 2026 | 163.00 | 168.00 | 162.00 | 167.00 | 167.00 | -0.60% | 409,800 |
| Sep 7, 2026 | 169.00 | 170.00 | 161.00 | 168.00 | 168.00 | -0.59% | 259,600 |
| Sep 4, 2026 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1.20% | 215,000 |
| Sep 3, 2026 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | -1.76% | 444,100 |
| Sep 2, 2026 | 176.00 | 176.00 | 168.00 | 170.00 | 170.00 | -2.86% | 549,400 |
| Sep 1, 2026 | 174.00 | 175.00 | 165.00 | 175.00 | 175.00 | 2.94% | 1,760,600 |
| Aug 31, 2026 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.19% | 802,400 |
| Aug 28, 2026 | 164.00 | 169.00 | 164.00 | 168.00 | 168.00 | 3.07% | 538,600 |
| 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% | 1,056,100 |
| 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 |