PT Era Digital Media Tbk (IDX:AWAN)
Indonesia · Delayed Price · Currency is IDR 143.00
-2.00 (-1.38%)
Jul 3, 2026, 2:46 PM WIB
PT Era Digital Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 145.00 | 146.00 | 141.00 | 144.00 | - | -0.69% | 168,700 |
| 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 |
| Jun 17, 2026 | 148.00 | 148.00 | 141.00 | 142.00 | 142.00 | -2.74% | 182,100 |
| Jun 15, 2026 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 0.69% | 250,900 |
| Jun 12, 2026 | 137.00 | 147.00 | 137.00 | 145.00 | 145.00 | 3.57% | 224,600 |
| Jun 11, 2026 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 1.45% | 655,300 |
| Jun 10, 2026 | 140.00 | 145.00 | 134.00 | 138.00 | 138.00 | 0.73% | 518,400 |
| Jun 9, 2026 | 136.00 | 141.00 | 135.00 | 137.00 | 137.00 | 0.74% | 494,200 |
| Jun 8, 2026 | 143.00 | 143.00 | 126.00 | 136.00 | 136.00 | -4.90% | 1,185,500 |
| Jun 5, 2026 | 159.00 | 169.00 | 143.00 | 143.00 | 143.00 | -4.03% | 3,759,100 |
| Jun 4, 2026 | 137.00 | 176.00 | 137.00 | 149.00 | 149.00 | 9.56% | 13,422,500 |
| Jun 3, 2026 | 154.00 | 154.00 | 135.00 | 136.00 | 136.00 | -11.69% | 365,700 |
| Jun 2, 2026 | 163.00 | 164.00 | 152.00 | 154.00 | 154.00 | -6.67% | 516,000 |
| May 29, 2026 | 160.00 | 165.00 | 153.00 | 165.00 | 165.00 | 3.13% | 3,018,600 |
| May 26, 2026 | 144.00 | 160.00 | 142.00 | 160.00 | 160.00 | 12.68% | 2,685,000 |
| May 25, 2026 | 139.00 | 144.00 | 133.00 | 142.00 | 142.00 | 2.16% | 399,400 |
| May 22, 2026 | 133.00 | 139.00 | 125.00 | 139.00 | 139.00 | 3.73% | 557,400 |
| May 21, 2026 | 138.00 | 138.00 | 131.00 | 134.00 | 134.00 | -2.90% | 479,500 |
| May 20, 2026 | 143.00 | 149.00 | 119.00 | 138.00 | 138.00 | -0.72% | 3,030,600 |
| May 19, 2026 | 139.00 | 144.00 | 130.00 | 139.00 | 139.00 | -1.42% | 1,283,700 |
| May 18, 2026 | 143.00 | 145.00 | 133.00 | 141.00 | 141.00 | -1.40% | 795,800 |
| May 13, 2026 | 145.00 | 153.00 | 138.00 | 143.00 | 143.00 | -1.38% | 1,401,600 |
| May 12, 2026 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | 130,500 |
| May 11, 2026 | 148.00 | 149.00 | 140.00 | 145.00 | 145.00 | - | 814,900 |
| May 8, 2026 | 152.00 | 155.00 | 141.00 | 145.00 | 145.00 | -5.84% | 1,387,500 |
| May 7, 2026 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 0.65% | 390,000 |
| May 6, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.92% | 962,000 |
| May 5, 2026 | 158.00 | 165.00 | 152.00 | 156.00 | 156.00 | -1.27% | 662,100 |
| May 4, 2026 | 165.00 | 166.00 | 151.00 | 158.00 | 158.00 | -3.66% | 1,998,600 |
| 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% | 1,064,800 |
| 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 |