PT Eratex Djaja Tbk(ID:ERTX)
Rp122.000.00 (0.00%)
ID:ERTX
PT Eratex Djaja Tbk historical prices
Rp122.00
At close:0.00 (0.00%)
PT Eratex Djaja Tbk (ERTX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 123.00 | 127.00 | 121.00 | 122.00 | 122.00 | 0.00% | 1,634,900 | 1.25 |
| Nov 10, 2026 | 121.00 | 128.00 | 119.00 | 122.00 | 122.00 | +2.52% | 926,500 | 0.71 |
| Nov 09, 2026 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | +0.84% | 33,600 | 0.03 |
| Nov 06, 2026 | 127.00 | 129.00 | 115.00 | 119.00 | 119.00 | -0.83% | 1,913,200 | 1.48 |
| Nov 05, 2026 | 119.00 | 135.00 | 116.00 | 120.00 | 120.00 | +3.45% | 1,850,400 | 1.43 |
| Nov 04, 2026 | 116.00 | 117.00 | 109.00 | 116.00 | 116.00 | -0.85% | 242,600 | 0.19 |
| Nov 03, 2026 | 126.00 | 127.00 | 115.00 | 117.00 | 117.00 | -4.88% | 2,324,600 | 1.81 |
| Nov 02, 2026 | 133.00 | 133.00 | 122.00 | 123.00 | 123.00 | -6.11% | 905,000 | 0.69 |
| Oct 30, 2026 | 140.00 | 141.00 | 130.00 | 131.00 | 131.00 | -5.76% | 335,700 | 0.25 |
| Oct 29, 2026 | 144.00 | 150.00 | 136.00 | 139.00 | 139.00 | -3.47% | 2,249,900 | 1.36 |
| Oct 28, 2026 | 140.00 | 151.00 | 136.00 | 144.00 | 144.00 | +1.41% | 405,100 | 0.22 |
| Oct 27, 2026 | 146.00 | 152.00 | 136.00 | 142.00 | 142.00 | -2.74% | 683,100 | 0.31 |
| Oct 26, 2026 | 160.00 | 160.00 | 146.00 | 146.00 | 146.00 | -6.41% | 2,957,900 | 1.35 |
| Oct 23, 2026 | 149.00 | 156.00 | 147.00 | 156.00 | 156.00 | +5.41% | 339,700 | 0.15 |
| Oct 22, 2026 | 137.00 | 149.00 | 132.00 | 148.00 | 148.00 | +8.03% | 689,200 | 0.31 |
| Oct 21, 2026 | 135.00 | 139.00 | 129.00 | 137.00 | 137.00 | +1.48% | 1,915,900 | 0.87 |
| Oct 20, 2026 | 124.00 | 139.00 | 119.00 | 135.00 | 135.00 | +6.30% | 618,000 | 0.27 |
| Oct 19, 2026 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | -6.62% | 816,500 | 0.29 |
| Oct 16, 2026 | 149.00 | 149.00 | 136.00 | 136.00 | 136.00 | -14.47% | 649,900 | 0.23 |
| Oct 15, 2026 | 159.00 | 169.00 | 153.00 | 159.00 | 159.00 | +0.63% | 1,017,600 | 0.36 |
| Oct 14, 2026 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.25% | 149,200 | 0.05 |
| Oct 13, 2026 | 161.00 | 162.00 | 155.00 | 160.00 | 160.00 | -1.23% | 2,816,800 | 1.00 |
| Oct 12, 2026 | 171.00 | 171.00 | 159.00 | 162.00 | 162.00 | -2.99% | 398,600 | 0.14 |
| Oct 09, 2026 | 174.00 | 175.00 | 164.00 | 167.00 | 167.00 | -1.18% | 972,100 | 0.34 |
| Oct 08, 2026 | 164.00 | 172.00 | 164.00 | 169.00 | 169.00 | +1.81% | 1,143,500 | 0.40 |
| Oct 07, 2026 | 168.00 | 168.00 | 162.00 | 166.00 | 166.00 | +1.22% | 6,290,100 | 2.22 |
| Oct 06, 2026 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | -0.61% | 520,599 | 0.18 |
| Oct 05, 2026 | 165.00 | 171.00 | 161.00 | 165.00 | 165.00 | 0.00% | 237,500 | 0.08 |
| Oct 02, 2026 | 161.00 | 165.00 | 157.00 | 165.00 | 165.00 | +4.43% | 418,100 | 0.14 |
| Oct 01, 2026 | 155.00 | 167.00 | 154.00 | 158.00 | 158.00 | +1.94% | 2,644,400 | 0.82 |
| Sep 30, 2026 | 156.00 | 162.00 | 153.00 | 155.00 | 155.00 | +0.65% | 363,300 | 0.11 |
| Sep 29, 2026 | 159.00 | 159.00 | 147.00 | 154.00 | 154.00 | -3.75% | 581,300 | 0.18 |
| Sep 28, 2026 | 167.00 | 167.00 | 153.00 | 160.00 | 160.00 | -5.33% | 840,400 | 0.26 |
| Sep 25, 2026 | 173.00 | 173.00 | 165.00 | 169.00 | 169.00 | -0.59% | 638,600 | 0.20 |
| Sep 24, 2026 | 176.00 | 180.00 | 169.00 | 170.00 | 170.00 | -2.86% | 2,075,700 | 0.64 |
| Sep 23, 2026 | 183.00 | 198.00 | 175.00 | 175.00 | 175.00 | +0.57% | 11,388,800 | 3.73 |
| Sep 22, 2026 | 176.00 | 181.00 | 171.00 | 174.00 | 174.00 | -1.14% | 1,260,500 | 0.41 |
| Sep 21, 2026 | 172.00 | 178.00 | 171.00 | 176.00 | 176.00 | +2.33% | 559,400 | 0.18 |
| Sep 18, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 196,000 | 0.06 |
| Sep 17, 2026 | 179.00 | 180.00 | 171.00 | 173.00 | 173.00 | -1.70% | 456,400 | 0.15 |
| Sep 16, 2026 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | -1.12% | 256,500 | 0.08 |
| Sep 15, 2026 | 181.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.11% | 234,300 | 0.07 |
| Sep 14, 2026 | 184.00 | 184.00 | 174.00 | 180.00 | 180.00 | -0.55% | 400,300 | 0.13 |
| Sep 11, 2026 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | -2.69% | 594,100 | 0.19 |
| Sep 10, 2026 | 188.00 | 193.00 | 185.00 | 186.00 | 186.00 | -0.53% | 1,676,800 | 0.54 |
| Sep 09, 2026 | 200.00 | 204.00 | 185.00 | 187.00 | 187.00 | 0.00% | 5,627,700 | 1.83 |
| Sep 08, 2026 | 185.00 | 189.00 | 181.00 | 187.00 | 187.00 | +2.75% | 648,200 | 0.20 |
| Sep 07, 2026 | 187.00 | 190.00 | 182.00 | 182.00 | 182.00 | -1.62% | 781,800 | 0.24 |
| Sep 04, 2026 | 184.00 | 206.00 | 182.00 | 185.00 | 185.00 | +0.54% | 10,057,200 | 3.27 |
| Sep 03, 2026 | 186.00 | 188.00 | 182.00 | 184.00 | 184.00 | -0.54% | 666,300 | 0.22 |
