PT Erajaya Swasembada Tbk(ID:ERAA)
Rp484.000.00 (0.00%)
ID:ERAA
PT Erajaya Swasembada Tbk historical prices
Rp484.00
At close:0.00 (0.00%)
PT Erajaya Swasembada Tbk (ERAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 486.00 | 488.00 | 474.00 | 484.00 | 484.00 | 0.00% | 34,400,199 | 0.30 |
| Nov 10, 2026 | 490.00 | 494.00 | 484.00 | 484.00 | 484.00 | -1.63% | 26,541,600 | 0.23 |
| Nov 09, 2026 | 494.00 | 498.00 | 482.00 | 486.00 | 486.00 | -1.22% | 24,420,699 | 0.21 |
| Nov 06, 2026 | 482.00 | 496.00 | 476.00 | 492.00 | 492.00 | -0.40% | 34,877,301 | 0.29 |
| Nov 05, 2026 | 492.00 | 510.00 | 482.00 | 494.00 | 494.00 | +0.82% | 66,320,203 | 0.56 |
| Nov 04, 2026 | 468.00 | 494.00 | 460.00 | 490.00 | 490.00 | +3.81% | 77,449,695 | 0.65 |
| Nov 03, 2026 | 515.00 | 520.00 | 470.00 | 472.00 | 472.00 | -6.53% | 107,343,508 | 0.90 |
| Nov 02, 2026 | 494.00 | 520.00 | 476.00 | 505.00 | 505.00 | +4.77% | 66,320,398 | 0.55 |
| Oct 30, 2026 | 500.00 | 505.00 | 480.00 | 482.00 | 482.00 | -6.41% | 205,482,400 | 1.69 |
| Oct 29, 2026 | 550.00 | 555.00 | 515.00 | 515.00 | 515.00 | -6.36% | 136,047,900 | 1.13 |
| Oct 28, 2026 | 570.00 | 575.00 | 535.00 | 550.00 | 550.00 | -3.51% | 91,286,200 | 0.75 |
| Oct 27, 2026 | 560.00 | 585.00 | 545.00 | 570.00 | 570.00 | +1.79% | 131,471,500 | 1.09 |
| Oct 26, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -2.61% | 53,066,300 | 0.44 |
| Oct 23, 2026 | 575.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 62,606,500 | 0.52 |
| Oct 22, 2026 | 555.00 | 600.00 | 550.00 | 580.00 | 580.00 | +1.75% | 107,120,800 | 0.89 |
| Oct 21, 2026 | 540.00 | 575.00 | 520.00 | 570.00 | 570.00 | +6.54% | 113,900,700 | 0.96 |
| Oct 20, 2026 | 505.00 | 535.00 | 474.00 | 535.00 | 535.00 | +8.30% | 192,769,700 | 1.61 |
| Oct 19, 2026 | 490.00 | 510.00 | 490.00 | 494.00 | 494.00 | -5.90% | 440,839,500 | 3.82 |
| Oct 16, 2026 | 525.00 | 565.00 | 525.00 | 525.00 | 525.00 | -14.63% | 302,165,200 | 2.72 |
| Oct 15, 2026 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | -1.60% | 73,966,000 | 0.67 |
| Oct 14, 2026 | 630.00 | 655.00 | 615.00 | 625.00 | 625.00 | 0.00% | 125,570,800 | 1.16 |
| Oct 13, 2026 | 625.00 | 635.00 | 610.00 | 625.00 | 625.00 | 0.00% | 39,009,000 | 0.36 |
| Oct 12, 2026 | 615.00 | 635.00 | 610.00 | 625.00 | 625.00 | +1.63% | 77,118,400 | 0.72 |
| Oct 09, 2026 | 605.00 | 620.00 | 590.00 | 615.00 | 615.00 | +1.65% | 47,453,600 | 0.44 |
| Oct 08, 2026 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 68,172,500 | 0.64 |
| Oct 07, 2026 | 625.00 | 650.00 | 605.00 | 615.00 | 615.00 | -1.60% | 157,463,000 | 1.50 |
| Oct 06, 2026 | 625.00 | 640.00 | 610.00 | 625.00 | 625.00 | +0.81% | 90,219,400 | 0.86 |
| Oct 05, 2026 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | +3.33% | 60,263,300 | 0.58 |
| Oct 02, 2026 | 595.00 | 600.00 | 575.00 | 600.00 | 600.00 | +0.84% | 63,106,400 | 0.60 |
| Oct 01, 2026 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 0.00% | 99,885,300 | 0.97 |
| Sep 30, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 0.00% | 67,880,100 | 0.66 |
| Sep 29, 2026 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | -2.46% | 80,651,800 | 0.79 |
| Sep 28, 2026 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | +1.67% | 62,525,600 | 0.61 |
| Sep 25, 2026 | 610.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 89,257,500 | 0.88 |
| Sep 24, 2026 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 38,234,600 | 0.38 |
| Sep 23, 2026 | 610.00 | 620.00 | 595.00 | 615.00 | 615.00 | +0.82% | 60,863,700 | 0.60 |
| Sep 22, 2026 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | -2.40% | 89,457,500 | 0.90 |
| Sep 21, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 0.00% | 67,333,400 | 0.68 |
| Sep 18, 2026 | 625.00 | 645.00 | 615.00 | 625.00 | 625.00 | +0.81% | 123,042,400 | 1.26 |
| Sep 17, 2026 | 600.00 | 640.00 | 600.00 | 620.00 | 620.00 | +4.20% | 262,910,320 | 2.81 |
| Sep 16, 2026 | 605.00 | 610.00 | 585.00 | 595.00 | 595.00 | -1.65% | 61,551,100 | 0.66 |
| Sep 15, 2026 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | +4.31% | 165,914,900 | 1.84 |
| Sep 14, 2026 | 600.00 | 605.00 | 570.00 | 580.00 | 580.00 | -2.52% | 123,872,300 | 1.40 |
| Sep 11, 2026 | 575.00 | 600.00 | 570.00 | 595.00 | 595.00 | +0.85% | 91,638,300 | 1.05 |
| Sep 10, 2026 | 620.00 | 625.00 | 585.00 | 590.00 | 590.00 | -3.28% | 116,899,400 | 1.37 |
| Sep 09, 2026 | 600.00 | 620.00 | 590.00 | 610.00 | 610.00 | +3.39% | 195,393,000 | 2.36 |
| Sep 08, 2026 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | +2.61% | 99,066,500 | 1.22 |
| Sep 07, 2026 | 595.00 | 600.00 | 560.00 | 575.00 | 575.00 | -2.54% | 168,359,800 | 2.12 |
| Sep 04, 2026 | 605.00 | 635.00 | 585.00 | 590.00 | 590.00 | -0.84% | 333,172,000 | 4.46 |
| Sep 03, 2026 | 515.00 | 610.00 | 515.00 | 595.00 | 595.00 | +14.42% | 667,540,600 | 10.31 |
