PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 400.00
+2.00 (0.50%)
Apr 15, 2026, 4:08 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 402.00 | 408.00 | 400.00 | 404.00 | - | 1.00% | 14,656,200 |
| Apr 14, 2026 | 396.00 | 408.00 | 390.00 | 400.00 | 400.00 | 3.09% | 96,155,200 |
| Apr 13, 2026 | 382.00 | 392.00 | 380.00 | 388.00 | 388.00 | - | 37,003,400 |
| Apr 10, 2026 | 380.00 | 390.00 | 378.00 | 388.00 | 388.00 | 2.65% | 38,055,100 |
| Apr 9, 2026 | 376.00 | 382.00 | 374.00 | 378.00 | 378.00 | 1.07% | 29,991,600 |
| Apr 8, 2026 | 368.00 | 382.00 | 368.00 | 374.00 | 374.00 | 3.31% | 48,132,200 |
| Apr 7, 2026 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | 0.56% | 11,597,800 |
| Apr 6, 2026 | 360.00 | 366.00 | 350.00 | 360.00 | 360.00 | - | 35,476,700 |
| Apr 2, 2026 | 374.00 | 376.00 | 358.00 | 360.00 | 360.00 | -3.74% | 100,108,000 |
| Apr 1, 2026 | 382.00 | 384.00 | 370.00 | 374.00 | 374.00 | -1.06% | 77,324,400 |
| Mar 31, 2026 | 384.00 | 386.00 | 372.00 | 378.00 | 378.00 | -1.05% | 56,504,100 |
| Mar 30, 2026 | 370.00 | 384.00 | 362.00 | 382.00 | 382.00 | 2.69% | 111,398,500 |
| Mar 27, 2026 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.53% | 37,625,800 |
| Mar 26, 2026 | 378.00 | 386.00 | 372.00 | 374.00 | 374.00 | -0.53% | 23,338,700 |
| Mar 25, 2026 | 370.00 | 382.00 | 370.00 | 376.00 | 376.00 | 1.08% | 26,610,900 |
| Mar 17, 2026 | 372.00 | 380.00 | 372.00 | 372.00 | 372.00 | 0.54% | 15,142,400 |
| Mar 16, 2026 | 378.00 | 378.00 | 366.00 | 370.00 | 370.00 | -2.12% | 26,646,000 |
| Mar 13, 2026 | 386.00 | 386.00 | 376.00 | 378.00 | 378.00 | -2.07% | 52,431,300 |
| Mar 12, 2026 | 382.00 | 390.00 | 382.00 | 386.00 | 386.00 | -0.52% | 14,481,200 |
| Mar 11, 2026 | 392.00 | 396.00 | 384.00 | 388.00 | 388.00 | - | 21,627,300 |
| Mar 10, 2026 | 388.00 | 394.00 | 382.00 | 388.00 | 388.00 | 1.57% | 37,375,300 |
| Mar 9, 2026 | 384.00 | 390.00 | 370.00 | 382.00 | 382.00 | -4.50% | 85,964,500 |
| Mar 6, 2026 | 406.00 | 412.00 | 396.00 | 400.00 | 400.00 | -2.44% | 55,865,900 |
| Mar 5, 2026 | 416.00 | 428.00 | 410.00 | 410.00 | 410.00 | -0.49% | 34,771,000 |
| Mar 4, 2026 | 430.00 | 430.00 | 404.00 | 412.00 | 412.00 | -4.63% | 108,228,200 |
| Mar 3, 2026 | 430.00 | 442.00 | 428.00 | 432.00 | 432.00 | 0.47% | 57,091,800 |
| Mar 2, 2026 | 428.00 | 440.00 | 422.00 | 430.00 | 430.00 | -2.27% | 90,423,200 |
| 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 |