PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 515.00
-35.00 (-6.36%)
Oct 29, 2026, 4:14 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 550.00 | 555.00 | 515.00 | 515.00 | 515.00 | -6.36% | 136,081,000 |
| Oct 28, 2026 | 570.00 | 575.00 | 535.00 | 550.00 | 550.00 | -3.51% | 91,286,200 |
| Oct 27, 2026 | 560.00 | 585.00 | 545.00 | 570.00 | 570.00 | 1.79% | 131,471,500 |
| Oct 26, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -2.61% | 53,066,300 |
| Oct 23, 2026 | 575.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 62,606,500 |
| Oct 22, 2026 | 555.00 | 600.00 | 550.00 | 580.00 | 580.00 | 1.75% | 107,120,800 |
| Oct 21, 2026 | 540.00 | 575.00 | 520.00 | 570.00 | 570.00 | 6.54% | 113,900,700 |
| Oct 20, 2026 | 505.00 | 535.00 | 474.00 | 535.00 | 535.00 | 8.30% | 192,769,700 |
| Oct 19, 2026 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | -5.90% | 440,839,500 |
| Oct 16, 2026 | 525.00 | 565.00 | 525.00 | 525.00 | 525.00 | -14.63% | 302,163,100 |
| Oct 15, 2026 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | -1.60% | 73,966,000 |
| Oct 14, 2026 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | - | 125,570,800 |
| Oct 13, 2026 | 625.00 | 635.00 | 610.00 | 625.00 | 625.00 | - | 39,009,000 |
| Oct 12, 2026 | 615.00 | 635.00 | 610.00 | 625.00 | 625.00 | 1.63% | 77,118,400 |
| Oct 9, 2026 | 605.00 | 620.00 | 590.00 | 615.00 | 615.00 | 1.65% | 47,453,600 |
| Oct 8, 2026 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 68,172,500 |
| Oct 7, 2026 | 625.00 | 650.00 | 605.00 | 615.00 | 615.00 | -1.60% | 157,463,000 |
| Oct 6, 2026 | 625.00 | 640.00 | 610.00 | 625.00 | 625.00 | 0.81% | 90,219,400 |
| Oct 5, 2026 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 3.33% | 60,263,300 |
| Oct 2, 2026 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | 0.84% | 63,106,400 |
| Oct 1, 2026 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | - | 99,885,300 |
| Sep 30, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 44,729,000 |
| Sep 29, 2026 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | -2.46% | 80,643,900 |
| Sep 28, 2026 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1.67% | 62,524,600 |
| Sep 25, 2026 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 89,257,500 |
| Sep 24, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 36,691,400 |
| Sep 23, 2026 | 610.00 | 620.00 | 595.00 | 615.00 | 615.00 | 0.82% | 60,863,700 |
| Sep 22, 2026 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | -2.40% | 89,457,500 |
| Sep 21, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | - | 67,333,400 |
| Sep 18, 2026 | 625.00 | 645.00 | 620.00 | 625.00 | 625.00 | 0.81% | 96,686,400 |
| Sep 17, 2026 | 600.00 | 640.00 | 600.00 | 620.00 | 620.00 | 4.20% | 262,627,300 |
| Sep 16, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -1.65% | 61,547,300 |
| Sep 15, 2026 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | 4.31% | 165,914,900 |
| Sep 14, 2026 | 600.00 | 605.00 | 570.00 | 580.00 | 580.00 | -2.52% | 123,872,300 |
| Sep 11, 2026 | 575.00 | 600.00 | 570.00 | 595.00 | 595.00 | 0.85% | 91,638,300 |
| 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 |