PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia
· Delayed Price · Currency is IDR 400.00
-10.00 (-2.44%)
At close: Mar 6, 2026
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 406.00 | 412.00 | 396.00 | 400.00 | 400.00 | -2.44% | 55,865,900 |
| Mar 5, 2026 | 416.00 | 428.00 | 410.00 | 410.00 | 410.00 | -0.49% | 34,771,000 |
| Mar 4, 2026 | 430.00 | 430.00 | 404.00 | 412.00 | 412.00 | -4.63% | 108,228,200 |
| Mar 3, 2026 | 430.00 | 442.00 | 428.00 | 432.00 | 432.00 | 0.47% | 57,091,800 |
| Mar 2, 2026 | 428.00 | 440.00 | 422.00 | 430.00 | 430.00 | -2.27% | 90,423,200 |
| Feb 27, 2026 | 426.00 | 440.00 | 420.00 | 440.00 | 440.00 | 3.29% | 64,103,400 |
| Feb 26, 2026 | 434.00 | 434.00 | 424.00 | 426.00 | 426.00 | -1.39% | 58,614,500 |
| Feb 25, 2026 | 428.00 | 436.00 | 428.00 | 432.00 | 432.00 | 0.93% | 39,573,000 |
| Feb 24, 2026 | 426.00 | 440.00 | 424.00 | 428.00 | 428.00 | - | 127,429,600 |
| Feb 23, 2026 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | -0.47% | 39,023,600 |
| Feb 20, 2026 | 432.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.46% | 20,526,300 |
| Feb 19, 2026 | 434.00 | 440.00 | 428.00 | 432.00 | 432.00 | -0.46% | 31,762,800 |
| Feb 18, 2026 | 442.00 | 442.00 | 426.00 | 434.00 | 434.00 | -0.91% | 51,101,200 |
| Feb 13, 2026 | 426.00 | 446.00 | 422.00 | 438.00 | 438.00 | 2.82% | 120,684,900 |
| Feb 12, 2026 | 422.00 | 432.00 | 420.00 | 426.00 | 426.00 | 0.95% | 83,723,900 |
| Feb 11, 2026 | 414.00 | 424.00 | 414.00 | 422.00 | 422.00 | 2.43% | 104,604,600 |
| Feb 10, 2026 | 406.00 | 416.00 | 404.00 | 412.00 | 412.00 | 1.98% | 54,483,100 |
| Feb 9, 2026 | 410.00 | 412.00 | 402.00 | 404.00 | 404.00 | -0.49% | 38,979,500 |
| Feb 6, 2026 | 410.00 | 416.00 | 404.00 | 406.00 | 406.00 | -2.87% | 51,248,900 |
| Feb 5, 2026 | 404.00 | 424.00 | 404.00 | 418.00 | 418.00 | 3.98% | 133,085,600 |
| Feb 4, 2026 | 402.00 | 406.00 | 398.00 | 402.00 | 402.00 | 0.50% | 45,456,900 |
| Feb 3, 2026 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 2.04% | 58,709,200 |
| Feb 2, 2026 | 402.00 | 412.00 | 384.00 | 392.00 | 392.00 | -1.01% | 96,803,900 |
| Jan 30, 2026 | 396.00 | 406.00 | 396.00 | 396.00 | 396.00 | 1.02% | 81,676,200 |
| Jan 29, 2026 | 402.00 | 402.00 | 350.00 | 392.00 | 392.00 | -2.97% | 138,913,600 |
| Jan 28, 2026 | 410.00 | 420.00 | 396.00 | 404.00 | 404.00 | -5.61% | 129,575,900 |
| Jan 27, 2026 | 426.00 | 430.00 | 418.00 | 428.00 | 428.00 | - | 58,588,200 |
| Jan 26, 2026 | 432.00 | 436.00 | 418.00 | 428.00 | 428.00 | -0.93% | 124,671,000 |
| Jan 23, 2026 | 414.00 | 432.00 | 410.00 | 432.00 | 432.00 | 5.88% | 173,902,000 |
| Jan 22, 2026 | 408.00 | 414.00 | 406.00 | 408.00 | 408.00 | - | 60,705,400 |
| Jan 21, 2026 | 406.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.99% | 37,726,500 |
| Jan 20, 2026 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 0.50% | 21,921,100 |
| Jan 19, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.99% | 24,371,200 |
| Jan 15, 2026 | 406.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 31,245,900 |
| Jan 14, 2026 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 28,263,100 |
| Jan 13, 2026 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 62,362,300 |
| Jan 12, 2026 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | - | 55,152,800 |
| Jan 9, 2026 | 406.00 | 412.00 | 402.00 | 404.00 | 404.00 | -0.49% | 54,012,000 |
| Jan 8, 2026 | 410.00 | 414.00 | 406.00 | 406.00 | 406.00 | -0.98% | 42,875,000 |
| Jan 7, 2026 | 414.00 | 416.00 | 410.00 | 410.00 | 410.00 | -0.97% | 33,324,900 |
| Jan 6, 2026 | 414.00 | 418.00 | 412.00 | 414.00 | 414.00 | 0.49% | 28,024,500 |
| Jan 5, 2026 | 414.00 | 420.00 | 410.00 | 412.00 | 412.00 | - | 52,488,200 |
| Jan 2, 2026 | 412.00 | 416.00 | 408.00 | 412.00 | 412.00 | 0.98% | 25,979,100 |
| Dec 30, 2025 | 406.00 | 412.00 | 406.00 | 408.00 | 408.00 | 0.49% | 41,642,900 |
| Dec 29, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 23,971,300 |
| Dec 24, 2025 | 410.00 | 414.00 | 404.00 | 406.00 | 406.00 | -0.49% | 30,235,600 |
| Dec 23, 2025 | 410.00 | 420.00 | 408.00 | 408.00 | 408.00 | 0.49% | 41,625,900 |
| Dec 22, 2025 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 36,296,700 |
| Dec 19, 2025 | 418.00 | 418.00 | 408.00 | 408.00 | 408.00 | -1.45% | 40,352,000 |
| Dec 18, 2025 | 416.00 | 420.00 | 412.00 | 414.00 | 414.00 | -0.48% | 27,600,900 |
| Dec 17, 2025 | 412.00 | 422.00 | 406.00 | 416.00 | 416.00 | 1.46% | 47,702,500 |
| Dec 16, 2025 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.99% | 31,427,000 |
| Dec 15, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | -0.49% | 28,148,000 |
| Dec 12, 2025 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | - | 30,327,200 |
| Dec 11, 2025 | 412.00 | 416.00 | 408.00 | 408.00 | 408.00 | -0.97% | 36,571,200 |
| Dec 10, 2025 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | -1.44% | 53,942,500 |
| Dec 9, 2025 | 430.00 | 430.00 | 414.00 | 418.00 | 418.00 | -2.79% | 100,452,900 |
| Dec 8, 2025 | 434.00 | 436.00 | 426.00 | 430.00 | 430.00 | -0.46% | 89,064,800 |
| Dec 5, 2025 | 422.00 | 434.00 | 418.00 | 432.00 | 432.00 | 2.86% | 98,063,900 |
| Dec 4, 2025 | 414.00 | 420.00 | 412.00 | 420.00 | 420.00 | 1.45% | 54,696,500 |
| Dec 3, 2025 | 410.00 | 416.00 | 406.00 | 414.00 | 414.00 | 0.98% | 40,568,900 |
| Dec 2, 2025 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.49% | 44,506,800 |
| Dec 1, 2025 | 416.00 | 418.00 | 408.00 | 412.00 | 412.00 | -0.48% | 57,870,000 |
| Nov 28, 2025 | 404.00 | 416.00 | 402.00 | 414.00 | 414.00 | 2.48% | 38,169,600 |
| Nov 27, 2025 | 408.00 | 410.00 | 402.00 | 404.00 | 404.00 | -0.98% | 22,073,100 |
| Nov 26, 2025 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.97% | 52,782,600 |
| Nov 25, 2025 | 408.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.98% | 54,335,400 |
| Nov 24, 2025 | 406.00 | 412.00 | 406.00 | 408.00 | 408.00 | 0.49% | 37,096,300 |
| Nov 21, 2025 | 410.00 | 410.00 | 400.00 | 406.00 | 406.00 | -0.98% | 95,595,200 |
| Nov 20, 2025 | 414.00 | 416.00 | 408.00 | 410.00 | 410.00 | -0.97% | 66,873,200 |
| Nov 19, 2025 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | -0.96% | 43,289,200 |
| Nov 18, 2025 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | -0.48% | 44,132,100 |
| Nov 17, 2025 | 422.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.47% | 38,521,600 |
| Nov 14, 2025 | 428.00 | 428.00 | 422.00 | 422.00 | 422.00 | -1.86% | 58,898,300 |
| Nov 13, 2025 | 434.00 | 436.00 | 428.00 | 430.00 | 430.00 | -0.92% | 42,273,600 |
| Nov 12, 2025 | 450.00 | 452.00 | 432.00 | 434.00 | 434.00 | -3.13% | 170,684,100 |
| Nov 11, 2025 | 428.00 | 450.00 | 424.00 | 448.00 | 448.00 | 4.67% | 152,003,200 |
| Nov 10, 2025 | 428.00 | 434.00 | 424.00 | 428.00 | 428.00 | - | 33,828,300 |
| Nov 7, 2025 | 424.00 | 430.00 | 422.00 | 428.00 | 428.00 | 0.94% | 28,866,400 |
| Nov 6, 2025 | 420.00 | 434.00 | 420.00 | 424.00 | 424.00 | 0.95% | 66,687,200 |
| Nov 5, 2025 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | - | 17,209,600 |
| Nov 4, 2025 | 420.00 | 426.00 | 420.00 | 420.00 | 420.00 | - | 30,760,400 |
| Nov 3, 2025 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.94% | 23,701,100 |
| Oct 31, 2025 | 422.00 | 430.00 | 416.00 | 424.00 | 424.00 | 0.95% | 42,498,500 |
| Oct 30, 2025 | 434.00 | 438.00 | 418.00 | 420.00 | 420.00 | -3.23% | 77,693,700 |
| Oct 29, 2025 | 424.00 | 440.00 | 422.00 | 434.00 | 434.00 | 2.36% | 77,138,000 |
| Oct 28, 2025 | 418.00 | 428.00 | 416.00 | 424.00 | 424.00 | 1.92% | 47,420,000 |
| Oct 27, 2025 | 428.00 | 430.00 | 414.00 | 416.00 | 416.00 | -1.89% | 46,336,100 |
| Oct 24, 2025 | 442.00 | 442.00 | 422.00 | 424.00 | 424.00 | -3.20% | 54,506,900 |
| Oct 23, 2025 | 422.00 | 440.00 | 422.00 | 438.00 | 438.00 | 3.79% | 72,246,000 |
| Oct 22, 2025 | 428.00 | 432.00 | 420.00 | 422.00 | 422.00 | -1.40% | 86,225,100 |
| Oct 21, 2025 | 420.00 | 434.00 | 418.00 | 428.00 | 428.00 | 1.90% | 88,844,900 |
| Oct 20, 2025 | 406.00 | 422.00 | 404.00 | 420.00 | 420.00 | 3.45% | 95,787,800 |
| Oct 17, 2025 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | - | 42,798,100 |
| Oct 16, 2025 | 414.00 | 414.00 | 402.00 | 406.00 | 406.00 | -1.93% | 24,293,100 |
| Oct 15, 2025 | 416.00 | 418.00 | 394.00 | 414.00 | 414.00 | 0.49% | 113,102,800 |
| Oct 14, 2025 | 428.00 | 432.00 | 408.00 | 412.00 | 412.00 | -3.74% | 70,846,300 |
| Oct 13, 2025 | 426.00 | 434.00 | 420.00 | 428.00 | 428.00 | -0.93% | 27,625,700 |
| Oct 10, 2025 | 432.00 | 446.00 | 430.00 | 432.00 | 432.00 | - | 60,962,900 |
| Oct 9, 2025 | 424.00 | 432.00 | 420.00 | 432.00 | 432.00 | 2.37% | 58,736,900 |