PT Eratex Djaja Tbk (IDX:ERTX)
Indonesia · Delayed Price · Currency is IDR 184.00
-1.00 (-0.54%)
Sep 2, 2026, 1:33 PM WIB
PT Eratex Djaja Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 186.00 | 186.00 | 181.00 | 185.00 | 185.00 | - | 259,600 |
| Aug 31, 2026 | 180.00 | 186.00 | 179.00 | 185.00 | 185.00 | 1.65% | 273,500 |
| Aug 28, 2026 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | -0.55% | 244,400 |
| Aug 27, 2026 | 186.00 | 186.00 | 175.00 | 183.00 | 183.00 | 2.23% | 601,500 |
| Aug 26, 2026 | 181.00 | 185.00 | 179.00 | 179.00 | 179.00 | -1.65% | 389,800 |
| Aug 24, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | -0.55% | 560,100 |
| Aug 21, 2026 | 191.00 | 192.00 | 177.00 | 183.00 | 183.00 | -0.54% | 1,630,400 |
| Aug 20, 2026 | 186.00 | 188.00 | 183.00 | 184.00 | 184.00 | -0.54% | 883,300 |
| Aug 19, 2026 | 186.00 | 187.00 | 183.00 | 185.00 | 185.00 | -1.07% | 336,200 |
| Aug 18, 2026 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | -1.06% | 356,600 |
| Aug 14, 2026 | 190.00 | 192.00 | 182.00 | 189.00 | 189.00 | -0.53% | 971,000 |
| Aug 13, 2026 | 190.00 | 195.00 | 186.00 | 190.00 | 190.00 | 0.53% | 359,800 |
| Aug 12, 2026 | 189.00 | 194.00 | 181.00 | 189.00 | 189.00 | - | 699,100 |
| Aug 11, 2026 | 190.00 | 190.00 | 182.00 | 189.00 | 189.00 | -0.53% | 923,800 |
| Aug 10, 2026 | 191.00 | 194.00 | 188.00 | 190.00 | 190.00 | -1.55% | 1,631,000 |
| Aug 7, 2026 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | -2.03% | 1,130,900 |
| Aug 6, 2026 | 197.00 | 199.00 | 192.00 | 197.00 | 197.00 | 0.51% | 980,300 |
| Aug 5, 2026 | 206.00 | 206.00 | 192.00 | 196.00 | 196.00 | -0.51% | 2,286,100 |
| Aug 4, 2026 | 202.00 | 206.00 | 190.00 | 197.00 | 197.00 | 2.07% | 3,406,300 |
| Aug 3, 2026 | 177.00 | 232.00 | 177.00 | 193.00 | 193.00 | 10.29% | 21,168,500 |
| Jul 31, 2026 | 173.00 | 188.00 | 173.00 | 175.00 | 175.00 | 1.16% | 13,369,200 |
| Jul 30, 2026 | 167.00 | 191.00 | 167.00 | 173.00 | 173.00 | 2.98% | 24,360,000 |
| Jul 29, 2026 | 168.00 | 169.00 | 164.00 | 168.00 | 168.00 | - | 325,600 |
| Jul 28, 2026 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 267,700 |
| Jul 27, 2026 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | -1.18% | 1,102,200 |
| Jul 24, 2026 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | -0.58% | 1,159,200 |
| Jul 23, 2026 | 184.00 | 184.00 | 169.00 | 171.00 | 171.00 | -5.00% | 7,736,300 |
| Jul 22, 2026 | 154.00 | 192.00 | 154.00 | 180.00 | 180.00 | 19.21% | 31,940,200 |
| Jul 21, 2026 | 149.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1.34% | 2,400,300 |
| Jul 20, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 0.68% | 296,500 |
| Jul 17, 2026 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | -1.33% | 367,200 |
| Jul 16, 2026 | 148.00 | 155.00 | 143.00 | 150.00 | 150.00 | 2.04% | 3,074,300 |
| Jul 15, 2026 | 150.00 | 158.00 | 144.00 | 147.00 | 147.00 | -0.68% | 3,295,300 |
| Jul 14, 2026 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1.37% | 549,300 |
| Jul 13, 2026 | 142.00 | 146.00 | 141.00 | 146.00 | 146.00 | -0.68% | 434,400 |
| Jul 10, 2026 | 149.00 | 159.00 | 145.00 | 147.00 | 147.00 | -2.00% | 5,087,000 |
| Jul 9, 2026 | 153.00 | 153.00 | 137.00 | 150.00 | 150.00 | -1.96% | 1,135,300 |
| Jul 8, 2026 | 157.00 | 157.00 | 150.00 | 153.00 | 153.00 | 0.66% | 1,681,800 |
| Jul 7, 2026 | 159.00 | 162.00 | 147.00 | 152.00 | 152.00 | -5.59% | 6,247,300 |
| Jul 6, 2026 | 132.00 | 178.00 | 132.00 | 161.00 | 161.00 | 21.97% | 19,613,600 |
| Jul 3, 2026 | 130.00 | 137.00 | 130.00 | 132.00 | 132.00 | - | 191,300 |
| Jul 2, 2026 | 129.00 | 135.00 | 128.00 | 132.00 | 132.00 | 2.33% | 276,500 |
| Jul 1, 2026 | 132.00 | 137.00 | 128.00 | 129.00 | 129.00 | -2.27% | 2,234,600 |
| Jun 30, 2026 | 129.00 | 134.00 | 126.00 | 132.00 | 132.00 | 2.33% | 102,700 |
| Jun 29, 2026 | 130.00 | 136.00 | 129.00 | 129.00 | 129.00 | -3.01% | 2,130,500 |
| Jun 26, 2026 | 134.00 | 137.00 | 125.00 | 133.00 | 133.00 | -0.75% | 225,000 |
| Jun 25, 2026 | 136.00 | 136.00 | 128.00 | 134.00 | 134.00 | 1.52% | 284,900 |
| Jun 24, 2026 | 147.00 | 150.00 | 131.00 | 132.00 | 132.00 | -10.20% | 679,600 |
| Jun 23, 2026 | 148.00 | 150.00 | 139.00 | 147.00 | 147.00 | 2.80% | 2,625,300 |
| Jun 22, 2026 | 146.00 | 155.00 | 140.00 | 143.00 | 143.00 | -1.38% | 311,900 |