PT Era Digital Media Tbk(ID:AWAN)
Rp132.00-6.00 (-4.35%)
ID:AWAN
PT Era Digital Media Tbk historical prices
Rp132.00
At close:-6.00 (-4.35%)
PT Era Digital Media Tbk (AWAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | -4.35% | 682,000 | 0.81 |
| Nov 10, 2026 | 136.00 | 162.00 | 135.00 | 138.00 | 138.00 | +1.47% | 1,710,700 | 2.06 |
| Nov 09, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 117,000 | 0.10 |
| Nov 06, 2026 | 135.00 | 144.00 | 135.00 | 136.00 | 136.00 | 0.00% | 54,100 | 0.05 |
| Nov 05, 2026 | 139.00 | 146.00 | 134.00 | 136.00 | 136.00 | +0.74% | 166,000 | 0.15 |
| Nov 04, 2026 | 138.00 | 149.00 | 131.00 | 135.00 | 135.00 | -3.57% | 666,000 | 0.58 |
| Nov 03, 2026 | 145.00 | 150.00 | 140.00 | 140.00 | 140.00 | -6.67% | 458,200 | 0.40 |
| Nov 02, 2026 | 162.00 | 165.00 | 150.00 | 150.00 | 150.00 | -6.83% | 622,800 | 0.54 |
| Oct 30, 2026 | 148.00 | 161.00 | 136.00 | 161.00 | 161.00 | +10.27% | 2,583,700 | 1.69 |
| Oct 29, 2026 | 145.00 | 160.00 | 142.00 | 146.00 | 146.00 | +2.10% | 9,531,900 | 6.02 |
| Oct 28, 2026 | 140.00 | 164.00 | 133.00 | 143.00 | 143.00 | +0.70% | 2,666,800 | 1.54 |
| Oct 27, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.00% | 319,800 | 0.18 |
| Oct 26, 2026 | 145.00 | 146.00 | 135.00 | 142.00 | 142.00 | -2.07% | 404,900 | 0.23 |
| Oct 23, 2026 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | +0.69% | 121,200 | 0.06 |
| Oct 22, 2026 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | +0.70% | 698,200 | 0.34 |
| Oct 21, 2026 | 137.00 | 143.00 | 130.00 | 143.00 | 143.00 | +5.93% | 435,400 | 0.18 |
| Oct 20, 2026 | 120.00 | 140.00 | 120.00 | 135.00 | 135.00 | +6.30% | 449,200 | 0.16 |
| Oct 19, 2026 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -6.62% | 7,163,600 | 2.63 |
| Oct 16, 2026 | 125.00 | 137.00 | 125.00 | 136.00 | 136.00 | -6.85% | 1,058,400 | 0.37 |
| Oct 15, 2026 | 148.00 | 149.00 | 141.00 | 146.00 | 146.00 | -1.35% | 72,600 | 0.02 |
| Oct 14, 2026 | 152.00 | 152.00 | 140.00 | 148.00 | 148.00 | -2.63% | 239,700 | 0.08 |
| Oct 13, 2026 | 145.00 | 155.00 | 145.00 | 152.00 | 152.00 | +3.40% | 371,700 | 0.12 |
| Oct 12, 2026 | 153.00 | 153.00 | 141.00 | 147.00 | 147.00 | -3.92% | 438,000 | 0.15 |
| Oct 09, 2026 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | -0.65% | 65,500 | 0.02 |
| Oct 08, 2026 | 158.00 | 160.00 | 153.00 | 154.00 | 154.00 | -2.53% | 35,700 | 0.01 |
| Oct 07, 2026 | 157.00 | 160.00 | 152.00 | 158.00 | 158.00 | +0.64% | 134,400 | 0.04 |
| Oct 06, 2026 | 151.00 | 160.00 | 151.00 | 157.00 | 157.00 | +3.97% | 331,800 | 0.11 |
| Oct 05, 2026 | 151.00 | 153.00 | 146.00 | 151.00 | 151.00 | 0.00% | 99,800 | 0.03 |
| Oct 02, 2026 | 157.00 | 157.00 | 146.00 | 151.00 | 151.00 | -3.82% | 183,800 | 0.06 |
| Oct 01, 2026 | 157.00 | 160.00 | 154.00 | 157.00 | 157.00 | 0.00% | 362,000 | 0.12 |
| Sep 30, 2026 | 154.00 | 158.00 | 145.00 | 157.00 | 157.00 | +2.61% | 656,800 | 0.22 |
| Sep 29, 2026 | 155.00 | 155.00 | 147.00 | 153.00 | 153.00 | -1.29% | 149,100 | 0.05 |
| Sep 28, 2026 | 150.00 | 158.00 | 147.00 | 155.00 | 155.00 | 0.00% | 2,750,200 | 0.91 |
| Sep 25, 2026 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -2.52% | 129,100 | 0.04 |
| Sep 24, 2026 | 162.00 | 166.00 | 153.00 | 159.00 | 159.00 | -1.24% | 490,300 | 0.15 |
| Sep 23, 2026 | 159.00 | 162.00 | 158.00 | 161.00 | 161.00 | +1.26% | 2,878,000 | 0.87 |
| Sep 22, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | -0.63% | 158,800 | 0.05 |
| Sep 21, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | -1.23% | 129,700 | 0.04 |
| Sep 18, 2026 | 161.00 | 162.00 | 158.00 | 162.00 | 162.00 | 0.00% | 317,200 | 0.10 |
| Sep 17, 2026 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 0.00% | 97,000 | 0.03 |
| Sep 16, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.22% | 101,200 | 0.03 |
| Sep 15, 2026 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | +3.14% | 162,700 | 0.05 |
| Sep 14, 2026 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.24% | 109,400 | 0.03 |
| Sep 11, 2026 | 162.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.23% | 157,400 | 0.05 |
| Sep 10, 2026 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | +0.62% | 144,000 | 0.04 |
| Sep 09, 2026 | 167.00 | 167.00 | 156.00 | 162.00 | 162.00 | -2.99% | 718,700 | 0.22 |
| Sep 08, 2026 | 163.00 | 168.00 | 162.00 | 167.00 | 167.00 | -0.60% | 409,800 | 0.12 |
| Sep 07, 2026 | 169.00 | 170.00 | 161.00 | 168.00 | 168.00 | -0.59% | 259,600 | 0.08 |
| Sep 04, 2026 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | +1.20% | 215,000 | 0.06 |
| Sep 03, 2026 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | -1.76% | 444,100 | 0.13 |
