PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 478.00
+4.00 (0.84%)
Aug 24, 2026, 4:14 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 476.00 | 482.00 | 470.00 | 478.00 | - | 0.84% | 55,440,800 |
| 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 |
| 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 |