PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia · Delayed Price · Currency is IDR 376.00
+4.00 (1.08%)
May 26, 2026, 4:12 PM WIB
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 378.00 | 382.00 | 370.00 | 376.00 | 376.00 | 1.08% | 15,987,800 |
| May 25, 2026 | 372.00 | 376.00 | 368.00 | 372.00 | 372.00 | - | 26,424,100 |
| May 22, 2026 | 360.00 | 372.00 | 352.00 | 372.00 | 372.00 | 3.33% | 17,094,000 |
| May 21, 2026 | 370.00 | 372.00 | 356.00 | 360.00 | 360.00 | -2.17% | 30,312,000 |
| May 20, 2026 | 374.00 | 380.00 | 366.00 | 368.00 | 368.00 | -1.60% | 24,244,100 |
| May 19, 2026 | 380.00 | 388.00 | 370.00 | 374.00 | 374.00 | -1.58% | 33,672,100 |
| May 18, 2026 | 394.00 | 394.00 | 376.00 | 380.00 | 380.00 | -3.55% | 48,671,600 |
| May 13, 2026 | 396.00 | 398.00 | 390.00 | 394.00 | 394.00 | -0.51% | 34,376,800 |
| May 12, 2026 | 398.00 | 404.00 | 396.00 | 396.00 | 396.00 | -0.50% | 28,624,700 |
| May 11, 2026 | 408.00 | 410.00 | 396.00 | 398.00 | 398.00 | -1.97% | 48,791,700 |
| May 8, 2026 | 410.00 | 416.00 | 404.00 | 406.00 | 406.00 | -0.98% | 40,254,700 |
| May 7, 2026 | 408.00 | 412.00 | 404.00 | 410.00 | 410.00 | 0.49% | 37,576,000 |
| May 6, 2026 | 410.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.49% | 23,462,500 |
| May 5, 2026 | 412.00 | 416.00 | 408.00 | 410.00 | 410.00 | -0.97% | 18,514,600 |
| May 4, 2026 | 414.00 | 420.00 | 412.00 | 414.00 | 414.00 | 0.98% | 42,605,200 |
| Apr 30, 2026 | 412.00 | 414.00 | 402.00 | 410.00 | 410.00 | -1.44% | 85,852,400 |
| Apr 29, 2026 | 414.00 | 416.00 | 402.00 | 416.00 | 416.00 | - | 88,598,300 |
| Apr 28, 2026 | 418.00 | 418.00 | 398.00 | 416.00 | 416.00 | 0.48% | 70,524,500 |
| Apr 27, 2026 | 404.00 | 416.00 | 404.00 | 414.00 | 414.00 | 2.48% | 56,425,100 |
| Apr 24, 2026 | 404.00 | 410.00 | 396.00 | 404.00 | 404.00 | - | 48,918,700 |
| Apr 23, 2026 | 410.00 | 414.00 | 400.00 | 404.00 | 404.00 | -0.98% | 49,292,000 |
| Apr 22, 2026 | 408.00 | 412.00 | 406.00 | 408.00 | 408.00 | 0.49% | 35,149,700 |
| Apr 21, 2026 | 404.00 | 410.00 | 404.00 | 406.00 | 406.00 | 0.50% | 26,993,900 |
| Apr 20, 2026 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | - | 34,031,600 |
| Apr 17, 2026 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1.00% | 30,189,400 |
| Apr 16, 2026 | 404.00 | 408.00 | 400.00 | 400.00 | 400.00 | - | 13,326,200 |
| Apr 15, 2026 | 402.00 | 408.00 | 400.00 | 400.00 | 400.00 | - | 27,999,200 |
| 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% | 85,964,900 |
| 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 |