PT Eratex Djaja Tbk (IDX:ERTX)
Indonesia · Delayed Price · Currency is IDR 260.00
-2.00 (-0.76%)
Feb 27, 2026, 4:14 PM WIB
PT Eratex Djaja Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 258.00 | 260.00 | 246.00 | 256.00 | - | -2.29% | 1,878,400 |
| Feb 26, 2026 | 282.00 | 282.00 | 256.00 | 262.00 | 262.00 | -2.96% | 4,290,200 |
| Feb 25, 2026 | 280.00 | 286.00 | 260.00 | 270.00 | 270.00 | -3.57% | 3,403,100 |
| Feb 24, 2026 | 296.00 | 302.00 | 266.00 | 280.00 | 280.00 | -4.76% | 12,385,500 |
| Feb 23, 2026 | 282.00 | 324.00 | 282.00 | 294.00 | 294.00 | 5.76% | 56,200,800 |
| Feb 20, 2026 | 260.00 | 296.00 | 242.00 | 278.00 | 278.00 | 13.93% | 54,427,100 |
| Feb 19, 2026 | 246.00 | 250.00 | 234.00 | 244.00 | 244.00 | -0.81% | 4,414,100 |
| Feb 18, 2026 | 252.00 | 260.00 | 244.00 | 246.00 | 246.00 | - | 9,915,600 |
| Feb 13, 2026 | 254.00 | 282.00 | 232.00 | 246.00 | 246.00 | -3.15% | 31,588,700 |
| Feb 12, 2026 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 4.96% | 18,032,300 |
| Feb 11, 2026 | 242.00 | 250.00 | 238.00 | 242.00 | 242.00 | 1.68% | 4,383,200 |
| Feb 10, 2026 | 230.00 | 242.00 | 224.00 | 238.00 | 238.00 | 4.39% | 7,258,100 |
| Feb 9, 2026 | 218.00 | 256.00 | 202.00 | 228.00 | 228.00 | 4.59% | 11,020,100 |
| Feb 6, 2026 | 238.00 | 238.00 | 204.00 | 218.00 | 218.00 | -9.17% | 18,857,900 |
| Feb 5, 2026 | 252.00 | 256.00 | 236.00 | 240.00 | 240.00 | -4.76% | 3,163,800 |
| Feb 4, 2026 | 270.00 | 286.00 | 244.00 | 252.00 | 252.00 | -5.26% | 7,475,400 |
| Feb 3, 2026 | 250.00 | 290.00 | 250.00 | 266.00 | 266.00 | 9.02% | 19,822,500 |
| Feb 2, 2026 | 282.00 | 322.00 | 230.00 | 244.00 | 244.00 | -9.63% | 32,185,500 |
| Jan 30, 2026 | 202.00 | 270.00 | 202.00 | 270.00 | 270.00 | 35.00% | 27,495,800 |
| Jan 29, 2026 | 214.00 | 214.00 | 186.00 | 200.00 | 200.00 | -8.26% | 8,731,000 |
| Jan 28, 2026 | 250.00 | 250.00 | 218.00 | 218.00 | 218.00 | -14.84% | 7,057,200 |
| Jan 27, 2026 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | -1.54% | 3,481,400 |
| Jan 26, 2026 | 278.00 | 282.00 | 260.00 | 260.00 | 260.00 | -6.47% | 7,437,900 |
| Jan 23, 2026 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | -3.47% | 8,376,000 |
| Jan 22, 2026 | 324.00 | 326.00 | 288.00 | 288.00 | 288.00 | -10.00% | 18,713,600 |
| Jan 21, 2026 | 300.00 | 346.00 | 260.00 | 320.00 | 320.00 | 7.38% | 93,455,000 |
| Jan 20, 2026 | 398.00 | 410.00 | 290.00 | 298.00 | 298.00 | -12.35% | 75,082,500 |
| Jan 19, 2026 | 278.00 | 340.00 | 272.00 | 340.00 | 340.00 | 25.00% | 119,827,400 |
| Jan 15, 2026 | 230.00 | 272.00 | 224.00 | 272.00 | 272.00 | 23.64% | 96,764,300 |
| Jan 14, 2026 | 222.00 | 238.00 | 214.00 | 220.00 | 220.00 | - | 15,918,700 |
| Jan 13, 2026 | 220.00 | 226.00 | 214.00 | 220.00 | 220.00 | - | 2,641,700 |
| Jan 12, 2026 | 230.00 | 236.00 | 210.00 | 220.00 | 220.00 | -9.09% | 14,750,000 |
| Jan 9, 2026 | 232.00 | 268.00 | 232.00 | 242.00 | 242.00 | 4.31% | 45,167,700 |
| Jan 8, 2026 | 232.00 | 238.00 | 226.00 | 232.00 | 232.00 | - | 3,177,800 |
| Jan 7, 2026 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | 1.75% | 3,209,500 |
| Jan 6, 2026 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 0.88% | 4,425,900 |
| Jan 5, 2026 | 224.00 | 228.00 | 212.00 | 226.00 | 226.00 | 1.80% | 4,514,400 |
| Jan 2, 2026 | 260.00 | 270.00 | 220.00 | 222.00 | 222.00 | -3.48% | 56,647,200 |
| Dec 30, 2025 | 214.00 | 244.00 | 206.00 | 230.00 | 230.00 | 8.49% | 41,037,200 |
| Dec 29, 2025 | 206.00 | 220.00 | 200.00 | 212.00 | 212.00 | 3.92% | 4,115,000 |
| Dec 24, 2025 | 202.00 | 206.00 | 197.00 | 204.00 | 204.00 | -1.92% | 3,206,500 |
| Dec 23, 2025 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | -1.89% | 1,590,400 |
| Dec 22, 2025 | 208.00 | 218.00 | 198.00 | 212.00 | 212.00 | 2.91% | 6,812,900 |
| Dec 19, 2025 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | -5.50% | 3,893,400 |
| Dec 18, 2025 | 212.00 | 232.00 | 208.00 | 218.00 | 218.00 | 4.81% | 18,092,600 |
| Dec 17, 2025 | 218.00 | 218.00 | 200.00 | 208.00 | 208.00 | -4.59% | 10,701,100 |
| Dec 16, 2025 | 288.00 | 308.00 | 218.00 | 218.00 | 218.00 | -14.84% | 112,103,500 |
| Dec 15, 2025 | 214.00 | 256.00 | 196.00 | 256.00 | 256.00 | 34.03% | 147,292,100 |
| Dec 12, 2025 | 182.00 | 193.00 | 179.00 | 191.00 | 191.00 | 4.95% | 7,195,400 |
| Dec 11, 2025 | 178.00 | 187.00 | 178.00 | 182.00 | 182.00 | 2.82% | 10,116,100 |