PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 595.00
+5.00 (0.85%)
Sep 11, 2026, 4:12 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 575.00 | 600.00 | 570.00 | 595.00 | - | 0.85% | 88,031,500 |
| Sep 10, 2026 | 620.00 | 625.00 | 585.00 | 590.00 | 590.00 | -3.28% | 116,899,400 |
| Sep 9, 2026 | 600.00 | 620.00 | 590.00 | 610.00 | 610.00 | 3.39% | 195,393,000 |
| Sep 8, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 2.61% | 99,066,500 |
| Sep 7, 2026 | 595.00 | 600.00 | 560.00 | 575.00 | 575.00 | -2.54% | 168,359,800 |
| Sep 4, 2026 | 605.00 | 635.00 | 585.00 | 590.00 | 590.00 | -0.84% | 333,172,000 |
| Sep 3, 2026 | 515.00 | 610.00 | 515.00 | 595.00 | 595.00 | 14.42% | 667,527,900 |
| Sep 2, 2026 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | 4.42% | 203,996,500 |
| Sep 1, 2026 | 494.00 | 505.00 | 486.00 | 498.00 | 498.00 | 0.81% | 122,079,000 |
| Aug 31, 2026 | 484.00 | 496.00 | 476.00 | 494.00 | 494.00 | 1.23% | 106,021,000 |
| Aug 28, 2026 | 496.00 | 498.00 | 482.00 | 488.00 | 488.00 | -1.61% | 103,933,600 |
| Aug 27, 2026 | 466.00 | 498.00 | 462.00 | 496.00 | 496.00 | 5.98% | 145,711,800 |
| Aug 26, 2026 | 478.00 | 482.00 | 466.00 | 468.00 | 468.00 | -2.09% | 85,549,000 |
| Aug 24, 2026 | 476.00 | 482.00 | 470.00 | 478.00 | 478.00 | 0.84% | 58,099,800 |
| Aug 21, 2026 | 472.00 | 478.00 | 466.00 | 474.00 | 474.00 | 1.72% | 47,575,500 |
| Aug 20, 2026 | 468.00 | 476.00 | 464.00 | 466.00 | 466.00 | -0.43% | 66,745,400 |
| Aug 19, 2026 | 468.00 | 488.00 | 458.00 | 468.00 | 468.00 | 0.86% | 173,308,000 |
| Aug 18, 2026 | 460.00 | 474.00 | 458.00 | 464.00 | 464.00 | 1.31% | 78,528,000 |
| Aug 14, 2026 | 458.00 | 462.00 | 452.00 | 458.00 | 458.00 | 0.44% | 38,376,700 |
| Aug 13, 2026 | 458.00 | 476.00 | 454.00 | 456.00 | 456.00 | - | 91,249,300 |
| Aug 12, 2026 | 454.00 | 460.00 | 452.00 | 456.00 | 456.00 | - | 68,066,100 |
| Aug 11, 2026 | 456.00 | 468.00 | 452.00 | 456.00 | 456.00 | -0.44% | 88,840,200 |
| Aug 10, 2026 | 468.00 | 474.00 | 458.00 | 458.00 | 458.00 | -1.29% | 73,974,800 |
| Aug 7, 2026 | 456.00 | 470.00 | 452.00 | 464.00 | 464.00 | 1.75% | 94,103,700 |
| Aug 6, 2026 | 458.00 | 468.00 | 446.00 | 456.00 | 456.00 | - | 133,523,000 |
| Aug 5, 2026 | 460.00 | 468.00 | 454.00 | 456.00 | 456.00 | -0.87% | 128,148,200 |
| Aug 4, 2026 | 430.00 | 466.00 | 428.00 | 460.00 | 460.00 | 7.98% | 234,658,700 |
| Aug 3, 2026 | 420.00 | 432.00 | 420.00 | 426.00 | 426.00 | 1.43% | 83,989,900 |
| 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 |