PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 420.00
+10.00 (2.44%)
Jul 31, 2026, 4:12 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 422.00 | 430.00 | 414.00 | 420.00 | 420.00 | 2.44% | 162,733,600 |
| Jul 30, 2026 | 390.00 | 410.00 | 386.00 | 410.00 | 410.00 | 6.22% | 78,032,200 |
| Jul 29, 2026 | 386.00 | 392.00 | 372.00 | 386.00 | 386.00 | - | 58,986,100 |
| Jul 28, 2026 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | -2.03% | 57,126,300 |
| Jul 27, 2026 | 398.00 | 404.00 | 388.00 | 394.00 | 394.00 | -1.01% | 39,834,800 |
| Jul 24, 2026 | 400.00 | 410.00 | 394.00 | 398.00 | 398.00 | -1.97% | 78,823,300 |
| Jul 23, 2026 | 408.00 | 426.00 | 398.00 | 406.00 | 406.00 | 2.01% | 211,886,200 |
| Jul 22, 2026 | 368.00 | 410.00 | 366.00 | 398.00 | 398.00 | 8.74% | 188,305,600 |
| Jul 21, 2026 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | - | 26,571,400 |
| Jul 20, 2026 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | -0.54% | 25,804,700 |
| Jul 17, 2026 | 360.00 | 368.00 | 356.00 | 368.00 | 368.00 | 2.22% | 24,004,000 |
| Jul 16, 2026 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 18,906,900 |
| Jul 15, 2026 | 360.00 | 364.00 | 354.00 | 362.00 | 362.00 | 0.56% | 26,163,100 |
| Jul 14, 2026 | 352.00 | 362.00 | 348.00 | 360.00 | 360.00 | 2.86% | 39,084,500 |
| Jul 13, 2026 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 2.94% | 42,563,700 |
| Jul 10, 2026 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 33,751,400 |
| Jul 9, 2026 | 342.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.17% | 50,183,500 |
| Jul 8, 2026 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | 0.29% | 72,785,200 |
| Jul 7, 2026 | 368.00 | 370.00 | 362.00 | 366.00 | 341.00 | - | 59,367,400 |
| Jul 6, 2026 | 372.00 | 372.00 | 362.00 | 366.00 | 341.00 | - | 22,266,500 |
| Jul 3, 2026 | 358.00 | 368.00 | 358.00 | 366.00 | 341.00 | 2.23% | 39,293,600 |
| Jul 2, 2026 | 370.00 | 370.00 | 356.00 | 358.00 | 333.55 | -2.72% | 30,799,300 |
| Jul 1, 2026 | 354.00 | 370.00 | 346.00 | 368.00 | 342.86 | 5.14% | 48,720,300 |
| Jun 30, 2026 | 362.00 | 362.00 | 348.00 | 350.00 | 326.09 | -1.69% | 42,434,200 |
| Jun 29, 2026 | 360.00 | 360.00 | 352.00 | 356.00 | 331.68 | -0.56% | 42,760,500 |
| Jun 26, 2026 | 362.00 | 364.00 | 354.00 | 358.00 | 333.55 | -0.56% | 26,027,400 |
| Jun 25, 2026 | 362.00 | 366.00 | 358.00 | 360.00 | 335.41 | -1.10% | 28,735,400 |
| Jun 24, 2026 | 372.00 | 372.00 | 360.00 | 364.00 | 339.14 | -2.15% | 21,592,300 |
| Jun 23, 2026 | 372.00 | 372.00 | 364.00 | 372.00 | 346.59 | - | 18,579,100 |
| Jun 22, 2026 | 378.00 | 378.00 | 366.00 | 372.00 | 346.59 | -0.53% | 30,794,500 |
| Jun 19, 2026 | 372.00 | 380.00 | 372.00 | 374.00 | 348.45 | 0.54% | 11,199,900 |
| Jun 18, 2026 | 374.00 | 376.00 | 368.00 | 372.00 | 346.59 | - | 7,487,600 |
| Jun 17, 2026 | 380.00 | 384.00 | 372.00 | 372.00 | 346.59 | -1.59% | 12,061,200 |
| Jun 15, 2026 | 372.00 | 384.00 | 368.00 | 378.00 | 352.18 | 3.85% | 23,712,600 |
| Jun 12, 2026 | 356.00 | 370.00 | 356.00 | 364.00 | 339.14 | 2.82% | 16,043,800 |
| Jun 11, 2026 | 350.00 | 366.00 | 346.00 | 354.00 | 329.82 | 1.14% | 21,121,700 |
| Jun 10, 2026 | 338.00 | 352.00 | 332.00 | 350.00 | 326.09 | 4.17% | 36,165,100 |
| Jun 9, 2026 | 322.00 | 338.00 | 320.00 | 336.00 | 313.05 | 4.35% | 37,406,800 |
| Jun 8, 2026 | 328.00 | 336.00 | 314.00 | 322.00 | 300.01 | -2.42% | 41,219,200 |
| Jun 5, 2026 | 348.00 | 350.00 | 326.00 | 330.00 | 307.46 | -4.62% | 60,354,600 |
| Jun 4, 2026 | 362.00 | 364.00 | 342.00 | 346.00 | 322.37 | -4.42% | 48,874,300 |
| Jun 3, 2026 | 382.00 | 382.00 | 356.00 | 362.00 | 337.27 | -4.23% | 35,206,300 |
| Jun 2, 2026 | 380.00 | 384.00 | 378.00 | 378.00 | 352.18 | 1.07% | 23,742,700 |
| May 29, 2026 | 376.00 | 380.00 | 372.00 | 374.00 | 348.45 | -0.53% | 16,597,900 |
| May 26, 2026 | 378.00 | 382.00 | 370.00 | 376.00 | 350.32 | 1.08% | 15,987,800 |
| May 25, 2026 | 372.00 | 376.00 | 368.00 | 372.00 | 346.59 | - | 26,424,100 |
| May 22, 2026 | 360.00 | 372.00 | 352.00 | 372.00 | 346.59 | 3.33% | 17,094,000 |
| May 21, 2026 | 370.00 | 372.00 | 356.00 | 360.00 | 335.41 | -2.17% | 30,312,000 |
| May 20, 2026 | 374.00 | 380.00 | 366.00 | 368.00 | 342.86 | -1.60% | 24,244,100 |
| May 19, 2026 | 380.00 | 388.00 | 370.00 | 374.00 | 348.45 | -1.58% | 33,672,100 |