PT Eratex Djaja Tbk (IDX:ERTX)
Indonesia · Delayed Price · Currency is IDR 166.00
+2.00 (1.22%)
Oct 7, 2026, 10:52 AM WIB
PT Eratex Djaja Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 168.00 | 168.00 | 162.00 | 166.00 | 166.00 | 1.22% | 4,338,800 |
| Oct 6, 2026 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | -0.61% | 520,600 |
| Oct 5, 2026 | 165.00 | 171.00 | 161.00 | 165.00 | 165.00 | - | 237,500 |
| Oct 2, 2026 | 161.00 | 165.00 | 157.00 | 165.00 | 165.00 | 4.43% | 418,100 |
| Oct 1, 2026 | 155.00 | 167.00 | 154.00 | 158.00 | 158.00 | 1.94% | 2,644,400 |
| Sep 30, 2026 | 156.00 | 162.00 | 153.00 | 155.00 | 155.00 | 0.65% | 363,300 |
| Sep 29, 2026 | 159.00 | 159.00 | 147.00 | 154.00 | 154.00 | -3.75% | 581,300 |
| Sep 28, 2026 | 167.00 | 167.00 | 153.00 | 160.00 | 160.00 | -5.33% | 840,400 |
| Sep 25, 2026 | 173.00 | 173.00 | 165.00 | 169.00 | 169.00 | -0.59% | 638,600 |
| Sep 24, 2026 | 176.00 | 180.00 | 169.00 | 170.00 | 170.00 | -2.86% | 1,959,900 |
| Sep 23, 2026 | 183.00 | 198.00 | 175.00 | 175.00 | 175.00 | 0.57% | 11,388,800 |
| Sep 22, 2026 | 176.00 | 181.00 | 171.00 | 174.00 | 174.00 | -1.14% | 1,260,500 |
| Sep 21, 2026 | 172.00 | 178.00 | 171.00 | 176.00 | 176.00 | 2.33% | 559,400 |
| Sep 18, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 184,800 |
| Sep 17, 2026 | 179.00 | 180.00 | 171.00 | 173.00 | 173.00 | -1.70% | 456,400 |
| Sep 16, 2026 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | -1.12% | 256,500 |
| Sep 15, 2026 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.11% | 234,300 |
| Sep 14, 2026 | 184.00 | 184.00 | 174.00 | 180.00 | 180.00 | -0.55% | 400,300 |
| Sep 11, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | -2.69% | 594,100 |
| Sep 10, 2026 | 188.00 | 193.00 | 185.00 | 186.00 | 186.00 | -0.53% | 1,676,800 |
| Sep 9, 2026 | 200.00 | 204.00 | 185.00 | 187.00 | 187.00 | - | 5,627,700 |
| Sep 8, 2026 | 185.00 | 189.00 | 181.00 | 187.00 | 187.00 | 2.75% | 648,200 |
| Sep 7, 2026 | 187.00 | 190.00 | 182.00 | 182.00 | 182.00 | -1.62% | 781,800 |
| Sep 4, 2026 | 184.00 | 206.00 | 182.00 | 185.00 | 185.00 | 0.54% | 10,057,200 |
| Sep 3, 2026 | 186.00 | 188.00 | 182.00 | 184.00 | 184.00 | -0.54% | 666,300 |
| Sep 2, 2026 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | - | 299,700 |
| 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 |