PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 434.00
-6.00 (-1.36%)
Mar 2, 2026, 11:01 AM WIB
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 426.00 | 440.00 | 420.00 | 440.00 | 440.00 | 3.29% | 64,103,400 |
| Feb 26, 2026 | 434.00 | 434.00 | 424.00 | 426.00 | 426.00 | -1.39% | 58,614,500 |
| Feb 25, 2026 | 428.00 | 436.00 | 428.00 | 432.00 | 432.00 | 0.93% | 39,573,000 |
| Feb 24, 2026 | 426.00 | 440.00 | 424.00 | 428.00 | 428.00 | - | 127,429,600 |
| Feb 23, 2026 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | -0.47% | 39,023,600 |
| Feb 20, 2026 | 432.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.46% | 20,526,300 |
| Feb 19, 2026 | 434.00 | 440.00 | 428.00 | 432.00 | 432.00 | -0.46% | 31,762,800 |
| Feb 18, 2026 | 442.00 | 442.00 | 426.00 | 434.00 | 434.00 | -0.91% | 51,101,200 |
| Feb 13, 2026 | 426.00 | 446.00 | 422.00 | 438.00 | 438.00 | 2.82% | 120,684,900 |
| Feb 12, 2026 | 422.00 | 432.00 | 420.00 | 426.00 | 426.00 | 0.95% | 83,723,900 |
| Feb 11, 2026 | 414.00 | 424.00 | 414.00 | 422.00 | 422.00 | 2.43% | 104,604,600 |
| Feb 10, 2026 | 406.00 | 416.00 | 404.00 | 412.00 | 412.00 | 1.98% | 54,483,100 |
| Feb 9, 2026 | 410.00 | 412.00 | 402.00 | 404.00 | 404.00 | -0.49% | 38,979,500 |
| Feb 6, 2026 | 410.00 | 416.00 | 404.00 | 406.00 | 406.00 | -2.87% | 51,248,900 |
| Feb 5, 2026 | 404.00 | 424.00 | 404.00 | 418.00 | 418.00 | 3.98% | 133,085,600 |
| Feb 4, 2026 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | 0.50% | 45,456,900 |
| Feb 3, 2026 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 2.04% | 58,709,200 |
| Feb 2, 2026 | 402.00 | 412.00 | 384.00 | 392.00 | 392.00 | -1.01% | 96,803,900 |
| Jan 30, 2026 | 396.00 | 406.00 | 396.00 | 396.00 | 396.00 | 1.02% | 81,676,200 |
| Jan 29, 2026 | 402.00 | 402.00 | 350.00 | 392.00 | 392.00 | -2.97% | 138,913,600 |
| Jan 28, 2026 | 410.00 | 420.00 | 396.00 | 404.00 | 404.00 | -5.61% | 129,575,900 |
| Jan 27, 2026 | 426.00 | 430.00 | 418.00 | 428.00 | 428.00 | - | 58,588,200 |
| Jan 26, 2026 | 432.00 | 436.00 | 418.00 | 428.00 | 428.00 | -0.93% | 124,671,000 |
| Jan 23, 2026 | 414.00 | 432.00 | 410.00 | 432.00 | 432.00 | 5.88% | 173,902,000 |
| Jan 22, 2026 | 408.00 | 414.00 | 406.00 | 408.00 | 408.00 | - | 60,705,400 |
| Jan 21, 2026 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.99% | 37,726,500 |
| Jan 20, 2026 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 0.50% | 21,921,100 |
| Jan 19, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.99% | 24,371,200 |
| Jan 15, 2026 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 31,245,900 |
| Jan 14, 2026 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 28,263,100 |
| Jan 13, 2026 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 62,362,300 |
| Jan 12, 2026 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | - | 55,152,800 |
| Jan 9, 2026 | 406.00 | 412.00 | 402.00 | 404.00 | 404.00 | -0.49% | 54,012,000 |
| Jan 8, 2026 | 410.00 | 414.00 | 406.00 | 406.00 | 406.00 | -0.98% | 42,875,000 |
| Jan 7, 2026 | 414.00 | 416.00 | 410.00 | 410.00 | 410.00 | -0.97% | 33,324,900 |
| Jan 6, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | 0.49% | 28,024,500 |
| Jan 5, 2026 | 414.00 | 420.00 | 410.00 | 412.00 | 412.00 | - | 52,488,200 |
| Jan 2, 2026 | 412.00 | 416.00 | 408.00 | 412.00 | 412.00 | 0.98% | 25,979,100 |
| Dec 30, 2025 | 406.00 | 412.00 | 406.00 | 408.00 | 408.00 | 0.49% | 41,642,900 |
| Dec 29, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 23,971,300 |
| Dec 24, 2025 | 410.00 | 414.00 | 404.00 | 406.00 | 406.00 | -0.49% | 30,235,600 |
| Dec 23, 2025 | 410.00 | 420.00 | 408.00 | 408.00 | 408.00 | 0.49% | 41,625,900 |
| Dec 22, 2025 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 36,296,700 |
| Dec 19, 2025 | 418.00 | 418.00 | 408.00 | 408.00 | 408.00 | -1.45% | 40,352,000 |
| Dec 18, 2025 | 416.00 | 420.00 | 412.00 | 414.00 | 414.00 | -0.48% | 27,600,900 |
| Dec 17, 2025 | 412.00 | 422.00 | 406.00 | 416.00 | 416.00 | 1.46% | 47,702,500 |
| Dec 16, 2025 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.99% | 31,427,000 |
| Dec 15, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 28,148,000 |
| Dec 12, 2025 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | - | 30,327,200 |
| Dec 11, 2025 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.97% | 36,571,200 |