PT Eratex Djaja Tbk (IDX:ERTX)
Indonesia · Delayed Price · Currency is IDR 195.00
-1.00 (-0.51%)
Oct 10, 2025, 9:50 AM WIB
PT Eratex Djaja Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 145.00 | 195.00 | 145.00 | 195.00 | 195.00 | 34.48% | 61,715,600 |
| Oct 8, 2025 | 153.00 | 154.00 | 145.00 | 145.00 | 145.00 | -5.23% | 1,512,400 |
| Oct 7, 2025 | 152.00 | 158.00 | 149.00 | 153.00 | 153.00 | 0.66% | 2,276,300 |
| Oct 6, 2025 | 154.00 | 154.00 | 144.00 | 152.00 | 152.00 | -1.30% | 2,661,500 |
| Oct 3, 2025 | 158.00 | 161.00 | 150.00 | 154.00 | 154.00 | -2.53% | 2,140,200 |
| Oct 2, 2025 | 168.00 | 184.00 | 151.00 | 158.00 | 158.00 | -6.51% | 11,800,300 |
| Oct 1, 2025 | 230.00 | 230.00 | 161.00 | 169.00 | 169.00 | -1.17% | 53,995,700 |
| Sep 30, 2025 | 127.00 | 171.00 | 125.00 | 171.00 | 171.00 | 34.65% | 61,732,100 |
| Sep 29, 2025 | 123.00 | 158.00 | 122.00 | 127.00 | 127.00 | 3.25% | 17,285,200 |
| Sep 26, 2025 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | - | 995,300 |
| Sep 25, 2025 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | - | 1,155,900 |
| Sep 24, 2025 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | -1.60% | 2,257,100 |
| Sep 23, 2025 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | 1.63% | 2,379,500 |
| Sep 22, 2025 | 125.00 | 127.00 | 116.00 | 123.00 | 123.00 | - | 2,379,500 |
| Sep 19, 2025 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | - | 256,800 |
| Sep 18, 2025 | 123.00 | 129.00 | 122.00 | 123.00 | 123.00 | -1.60% | 1,424,700 |
| Sep 17, 2025 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | 1.63% | 653,000 |
| Sep 16, 2025 | 124.00 | 134.00 | 121.00 | 123.00 | 123.00 | -0.81% | 2,489,200 |
| Sep 15, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 1,052,800 |
| Sep 12, 2025 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 703,900 |
| Sep 11, 2025 | 125.00 | 128.00 | 122.00 | 123.00 | 123.00 | -1.60% | 1,645,100 |
| Sep 10, 2025 | 120.00 | 127.00 | 118.00 | 125.00 | 125.00 | 4.17% | 1,488,700 |
| Sep 9, 2025 | 127.00 | 127.00 | 113.00 | 120.00 | 120.00 | -5.51% | 3,253,700 |
| Sep 8, 2025 | 127.00 | 138.00 | 127.00 | 127.00 | 127.00 | 1.60% | 7,307,000 |
| Sep 4, 2025 | 122.00 | 139.00 | 117.00 | 125.00 | 125.00 | 4.17% | 13,163,200 |
| Sep 3, 2025 | 116.00 | 123.00 | 115.00 | 120.00 | 120.00 | 4.35% | 1,804,900 |
| Sep 2, 2025 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 4.55% | 1,450,400 |
| Sep 1, 2025 | 105.00 | 112.00 | 104.00 | 110.00 | 110.00 | -1.79% | 3,320,500 |
| Aug 29, 2025 | 119.00 | 119.00 | 107.00 | 112.00 | 112.00 | -5.08% | 3,244,400 |
| Aug 28, 2025 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 0.85% | 1,100,800 |
| Aug 27, 2025 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | -1.68% | 2,150,000 |
| Aug 26, 2025 | 123.00 | 124.00 | 117.00 | 119.00 | 119.00 | - | 4,210,400 |
| Aug 25, 2025 | 115.00 | 129.00 | 112.00 | 119.00 | 119.00 | 5.31% | 11,637,800 |
| Aug 22, 2025 | 112.00 | 117.00 | 111.00 | 113.00 | 113.00 | 1.80% | 3,523,700 |
| Aug 21, 2025 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | 2.78% | 3,495,700 |
| Aug 20, 2025 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | 2,559,200 |
| Aug 19, 2025 | 103.00 | 113.00 | 102.00 | 107.00 | 107.00 | 4.90% | 4,943,400 |
| Aug 15, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 578,400 |
| Aug 14, 2025 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 569,500 |
| Aug 13, 2025 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 1,247,400 |
| Aug 12, 2025 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | - | 2,307,300 |
| Aug 11, 2025 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 858,600 |
| Aug 8, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 816,200 |
| Aug 7, 2025 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 1,520,800 |
| Aug 6, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 897,000 |
| Aug 5, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 520,200 |
| Aug 4, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 1,479,100 |
| Aug 1, 2025 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | - | 3,631,800 |
| Jul 31, 2025 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 1,026,300 |
| Jul 30, 2025 | 105.00 | 107.00 | 99.00 | 104.00 | 104.00 | -0.95% | 2,629,000 |