PT Eratex Djaja Tbk (IDX:ERTX)
Indonesia · Delayed Price · Currency is IDR 145.00
-5.00 (-3.33%)
Jun 19, 2026, 4:08 PM WIB
PT Eratex Djaja Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 150.00 | 157.00 | 143.00 | 149.00 | - | -0.67% | 2,958,800 |
| Jun 18, 2026 | 144.00 | 151.00 | 141.00 | 150.00 | 150.00 | 4.17% | 473,000 |
| Jun 17, 2026 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 3.60% | 709,300 |
| Jun 15, 2026 | 141.00 | 146.00 | 135.00 | 139.00 | 139.00 | 2.96% | 1,387,300 |
| Jun 12, 2026 | 149.00 | 149.00 | 129.00 | 135.00 | 135.00 | -1.46% | 3,016,900 |
| Jun 11, 2026 | 123.00 | 155.00 | 120.00 | 137.00 | 137.00 | 12.30% | 8,162,200 |
| Jun 10, 2026 | 116.00 | 130.00 | 116.00 | 122.00 | 122.00 | 5.17% | 2,563,300 |
| Jun 9, 2026 | 110.00 | 123.00 | 104.00 | 116.00 | 116.00 | 5.45% | 916,700 |
| Jun 8, 2026 | 128.00 | 128.00 | 110.00 | 110.00 | 110.00 | -9.84% | 1,461,300 |
| Jun 5, 2026 | 128.00 | 129.00 | 121.00 | 122.00 | 122.00 | -4.69% | 1,084,900 |
| Jun 4, 2026 | 137.00 | 150.00 | 127.00 | 128.00 | 128.00 | -6.57% | 6,159,800 |
| Jun 3, 2026 | 153.00 | 155.00 | 134.00 | 137.00 | 137.00 | -12.74% | 1,247,200 |
| Jun 2, 2026 | 159.00 | 163.00 | 153.00 | 157.00 | 157.00 | -1.26% | 3,057,800 |
| May 29, 2026 | 160.00 | 160.00 | 154.00 | 159.00 | 159.00 | -1.24% | 230,800 |
| May 26, 2026 | 164.00 | 167.00 | 145.00 | 161.00 | 161.00 | -1.83% | 775,300 |
| May 25, 2026 | 168.00 | 168.00 | 158.00 | 164.00 | 164.00 | -0.61% | 497,000 |
| May 22, 2026 | 157.00 | 165.00 | 151.00 | 165.00 | 165.00 | 4.43% | 2,703,400 |
| May 21, 2026 | 174.00 | 179.00 | 150.00 | 158.00 | 158.00 | -9.20% | 3,295,200 |
| May 20, 2026 | 180.00 | 190.00 | 173.00 | 174.00 | 174.00 | -3.33% | 2,606,800 |
| May 19, 2026 | 187.00 | 206.00 | 179.00 | 180.00 | 180.00 | -2.70% | 6,218,500 |
| May 18, 2026 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | -5.61% | 537,400 |
| May 13, 2026 | 195.00 | 200.00 | 192.00 | 196.00 | 196.00 | -1.01% | 433,700 |
| May 12, 2026 | 202.00 | 202.00 | 194.00 | 198.00 | 198.00 | -1.00% | 692,300 |
| May 11, 2026 | 200.00 | 204.00 | 193.00 | 200.00 | 200.00 | - | 4,281,600 |
| May 8, 2026 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 448,300 |
| May 7, 2026 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 672,000 |
| May 6, 2026 | 208.00 | 208.00 | 199.00 | 208.00 | 208.00 | 1.96% | 1,092,200 |
| May 5, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 2,252,600 |
| May 4, 2026 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 2.97% | 549,200 |
| Apr 30, 2026 | 206.00 | 212.00 | 198.00 | 202.00 | 202.00 | -1.94% | 2,058,500 |
| Apr 29, 2026 | 202.00 | 226.00 | 202.00 | 206.00 | 206.00 | 0.98% | 4,678,100 |
| Apr 28, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 496,300 |
| Apr 27, 2026 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 347,600 |
| Apr 24, 2026 | 216.00 | 218.00 | 204.00 | 204.00 | 204.00 | -6.42% | 1,080,400 |
| Apr 23, 2026 | 218.00 | 220.00 | 212.00 | 218.00 | 218.00 | - | 1,006,200 |
| Apr 22, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 3,262,000 |
| Apr 21, 2026 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | 2.78% | 754,700 |
| Apr 20, 2026 | 220.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 862,200 |
| Apr 17, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | - | 498,400 |
| Apr 16, 2026 | 222.00 | 228.00 | 212.00 | 218.00 | 218.00 | -2.68% | 3,133,700 |
| Apr 15, 2026 | 222.00 | 234.00 | 216.00 | 224.00 | 224.00 | 0.90% | 3,445,500 |
| Apr 14, 2026 | 216.00 | 232.00 | 212.00 | 222.00 | 222.00 | 2.78% | 2,652,100 |
| Apr 13, 2026 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | 2.86% | 606,100 |
| Apr 10, 2026 | 210.00 | 220.00 | 208.00 | 210.00 | 210.00 | 0.96% | 3,729,000 |
| Apr 9, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 616,100 |
| Apr 8, 2026 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 4.52% | 619,900 |
| Apr 7, 2026 | 204.00 | 226.00 | 198.00 | 199.00 | 199.00 | -0.50% | 4,116,600 |
| Apr 6, 2026 | 200.00 | 206.00 | 197.00 | 200.00 | 200.00 | - | 2,674,300 |
| Apr 2, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | -3.85% | 1,029,600 |
| Apr 1, 2026 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | - | 706,300 |