PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 420.00
-14.00 (-3.23%)
Oct 30, 2025, 4:13 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 434.00 | 438.00 | 432.00 | 436.00 | - | 0.46% | 6,671,600 |
| Oct 29, 2025 | 424.00 | 440.00 | 422.00 | 434.00 | 434.00 | 2.36% | 77,138,000 |
| Oct 28, 2025 | 418.00 | 428.00 | 416.00 | 424.00 | 424.00 | 1.92% | 47,420,000 |
| Oct 27, 2025 | 428.00 | 430.00 | 414.00 | 416.00 | 416.00 | -1.89% | 46,336,100 |
| Oct 24, 2025 | 442.00 | 442.00 | 422.00 | 424.00 | 424.00 | -3.20% | 54,506,900 |
| Oct 23, 2025 | 422.00 | 440.00 | 422.00 | 438.00 | 438.00 | 3.79% | 72,246,000 |
| Oct 22, 2025 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | -1.40% | 86,225,100 |
| Oct 21, 2025 | 420.00 | 434.00 | 418.00 | 428.00 | 428.00 | 1.90% | 88,844,900 |
| Oct 20, 2025 | 406.00 | 422.00 | 404.00 | 420.00 | 420.00 | 3.45% | 95,787,800 |
| Oct 17, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 42,798,100 |
| Oct 16, 2025 | 414.00 | 414.00 | 402.00 | 406.00 | 406.00 | -1.93% | 24,293,100 |
| Oct 15, 2025 | 416.00 | 418.00 | 394.00 | 414.00 | 414.00 | 0.49% | 113,102,800 |
| Oct 14, 2025 | 428.00 | 432.00 | 408.00 | 412.00 | 412.00 | -3.74% | 70,846,300 |
| Oct 13, 2025 | 426.00 | 434.00 | 420.00 | 428.00 | 428.00 | -0.93% | 27,626,000 |
| Oct 10, 2025 | 432.00 | 446.00 | 430.00 | 432.00 | 432.00 | - | 60,962,900 |
| Oct 9, 2025 | 424.00 | 432.00 | 420.00 | 432.00 | 432.00 | 2.37% | 58,736,900 |
| Oct 8, 2025 | 422.00 | 428.00 | 418.00 | 422.00 | 422.00 | - | 33,235,200 |
| Oct 7, 2025 | 420.00 | 422.00 | 414.00 | 422.00 | 422.00 | 0.96% | 28,004,000 |
| Oct 6, 2025 | 416.00 | 422.00 | 408.00 | 418.00 | 418.00 | 0.97% | 42,520,300 |
| Oct 3, 2025 | 424.00 | 426.00 | 412.00 | 414.00 | 414.00 | -2.36% | 65,148,500 |
| Oct 2, 2025 | 424.00 | 428.00 | 410.00 | 424.00 | 424.00 | 0.95% | 85,909,600 |
| Oct 1, 2025 | 434.00 | 438.00 | 420.00 | 420.00 | 420.00 | -2.78% | 71,513,200 |
| Sep 30, 2025 | 438.00 | 446.00 | 432.00 | 432.00 | 432.00 | -1.37% | 47,012,400 |
| Sep 29, 2025 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | - | 33,885,300 |
| Sep 26, 2025 | 440.00 | 448.00 | 436.00 | 438.00 | 438.00 | -2.23% | 72,744,900 |
| Sep 25, 2025 | 456.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.32% | 82,296,000 |
| Sep 24, 2025 | 444.00 | 464.00 | 444.00 | 454.00 | 454.00 | 2.25% | 107,974,400 |
| Sep 23, 2025 | 444.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.45% | 28,423,300 |
| Sep 22, 2025 | 444.00 | 446.00 | 440.00 | 442.00 | 442.00 | - | 28,423,300 |
| Sep 19, 2025 | 448.00 | 452.00 | 442.00 | 442.00 | 442.00 | -1.34% | 22,261,200 |
| Sep 18, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.32% | 28,574,300 |
| 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 |