PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 448.00
-6.00 (-1.32%)
Sep 18, 2025, 4:14 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.32% | 24,571,800 |
| Sep 17, 2025 | 452.00 | 456.00 | 450.00 | 454.00 | 454.00 | 0.89% | 27,228,400 |
| Sep 16, 2025 | 456.00 | 456.00 | 448.00 | 450.00 | 450.00 | -0.44% | 23,434,700 |
| Sep 15, 2025 | 446.00 | 458.00 | 446.00 | 452.00 | 452.00 | 1.80% | 58,614,800 |
| Sep 12, 2025 | 442.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.91% | 24,713,900 |
| Sep 11, 2025 | 440.00 | 446.00 | 438.00 | 440.00 | 440.00 | 0.46% | 46,271,100 |
| Sep 10, 2025 | 446.00 | 452.00 | 438.00 | 438.00 | 438.00 | -0.90% | 53,593,000 |
| Sep 9, 2025 | 450.00 | 456.00 | 436.00 | 442.00 | 442.00 | -1.78% | 51,445,800 |
| Sep 8, 2025 | 446.00 | 460.00 | 444.00 | 450.00 | 450.00 | 1.35% | 84,898,700 |
| Sep 4, 2025 | 442.00 | 450.00 | 438.00 | 444.00 | 444.00 | 0.45% | 38,250,500 |
| Sep 3, 2025 | 432.00 | 444.00 | 432.00 | 442.00 | 442.00 | 2.79% | 71,497,000 |
| Sep 2, 2025 | 434.00 | 448.00 | 430.00 | 430.00 | 430.00 | -1.38% | 63,144,200 |
| Sep 1, 2025 | 430.00 | 444.00 | 414.00 | 436.00 | 436.00 | -0.91% | 57,149,700 |
| Aug 29, 2025 | 446.00 | 448.00 | 430.00 | 440.00 | 440.00 | -1.35% | 113,059,000 |
| Aug 28, 2025 | 448.00 | 458.00 | 446.00 | 446.00 | 446.00 | -0.45% | 73,270,200 |
| Aug 27, 2025 | 448.00 | 456.00 | 446.00 | 448.00 | 448.00 | 0.45% | 37,117,000 |
| Aug 26, 2025 | 456.00 | 456.00 | 442.00 | 446.00 | 446.00 | -1.76% | 63,087,100 |
| Aug 25, 2025 | 456.00 | 460.00 | 452.00 | 454.00 | 454.00 | 0.44% | 32,089,300 |
| Aug 22, 2025 | 454.00 | 458.00 | 450.00 | 452.00 | 452.00 | -0.44% | 29,789,700 |
| Aug 21, 2025 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.87% | 34,098,500 |
| Aug 20, 2025 | 464.00 | 464.00 | 456.00 | 458.00 | 458.00 | - | 49,365,000 |
| Aug 19, 2025 | 454.00 | 462.00 | 452.00 | 458.00 | 458.00 | 1.33% | 47,869,400 |
| Aug 15, 2025 | 452.00 | 456.00 | 446.00 | 452.00 | 452.00 | - | 47,242,400 |
| Aug 14, 2025 | 470.00 | 472.00 | 452.00 | 452.00 | 452.00 | -3.00% | 73,838,800 |
| Aug 13, 2025 | 470.00 | 484.00 | 466.00 | 466.00 | 466.00 | 0.43% | 139,889,300 |
| Aug 12, 2025 | 462.00 | 472.00 | 460.00 | 464.00 | 464.00 | 0.87% | 70,061,000 |
| Aug 11, 2025 | 446.00 | 474.00 | 446.00 | 460.00 | 460.00 | 4.55% | 208,611,300 |
| Aug 8, 2025 | 440.00 | 446.00 | 436.00 | 440.00 | 440.00 | 0.46% | 61,510,500 |
| Aug 7, 2025 | 452.00 | 456.00 | 436.00 | 438.00 | 438.00 | -2.67% | 109,522,700 |
| Aug 6, 2025 | 440.00 | 458.00 | 436.00 | 450.00 | 450.00 | 2.74% | 136,030,500 |
| Aug 5, 2025 | 452.00 | 454.00 | 436.00 | 438.00 | 438.00 | -2.67% | 97,502,900 |
| Aug 4, 2025 | 450.00 | 460.00 | 442.00 | 450.00 | 450.00 | 0.45% | 104,038,200 |
| Aug 1, 2025 | 484.00 | 486.00 | 448.00 | 448.00 | 448.00 | -7.82% | 246,274,500 |
| Jul 31, 2025 | 510.00 | 515.00 | 482.00 | 486.00 | 486.00 | -4.71% | 115,116,700 |
| Jul 30, 2025 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | -3.77% | 91,311,800 |
| Jul 29, 2025 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 3.92% | 42,106,900 |
| Jul 28, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 18,011,600 |
| Jul 25, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 14,262,400 |
| Jul 24, 2025 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1.94% | 38,666,400 |
| Jul 23, 2025 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 32,792,600 |
| Jul 22, 2025 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 34,175,700 |
| Jul 21, 2025 | 505.00 | 530.00 | 505.00 | 525.00 | 525.00 | 3.96% | 44,162,100 |
| Jul 18, 2025 | 540.00 | 550.00 | 505.00 | 505.00 | 505.00 | -6.48% | 104,889,000 |
| Jul 17, 2025 | 550.00 | 560.00 | 530.00 | 540.00 | 540.00 | -1.82% | 43,077,400 |
| Jul 16, 2025 | 565.00 | 585.00 | 545.00 | 550.00 | 550.00 | 0.92% | 126,658,700 |
| Jul 15, 2025 | 540.00 | 555.00 | 530.00 | 545.00 | 545.00 | 0.93% | 31,240,900 |
| Jul 14, 2025 | 545.00 | 555.00 | 540.00 | 540.00 | 540.00 | - | 26,582,100 |
| Jul 11, 2025 | 555.00 | 565.00 | 530.00 | 540.00 | 540.00 | -2.70% | 60,816,300 |
| Jul 10, 2025 | 525.00 | 555.00 | 520.00 | 555.00 | 555.00 | 5.71% | 60,754,500 |
| Jul 9, 2025 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 0.96% | 22,393,400 |