Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,206.86 +34.71 (+0.42%) Bitcoin USD
59,384.56 +1,641.16 (+2.84%) CMC Crypto 200
1,283.22 +6.24 (+0.49%)
PT Erajaya Swasembada Tbk (ERAA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | 2,924,300 |
| 02 May 2024 | 404.00 | 406.00 | 394.00 | 396.00 | 396.00 | 9,806,500 |
| 30 Apr 2024 | 408.00 | 408.00 | 396.00 | 404.00 | 404.00 | 13,233,800 |
| 29 Apr 2024 | 404.00 | 408.00 | 388.00 | 408.00 | 408.00 | 14,533,000 |
| 26 Apr 2024 | 408.00 | 410.00 | 388.00 | 394.00 | 394.00 | 13,727,800 |
| 25 Apr 2024 | 410.00 | 412.00 | 402.00 | 410.00 | 410.00 | 5,092,500 |
| 24 Apr 2024 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 9,343,200 |
| 23 Apr 2024 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 10,668,300 |
| 22 Apr 2024 | 388.00 | 404.00 | 388.00 | 400.00 | 400.00 | 32,864,900 |
| 19 Apr 2024 | 416.00 | 420.00 | 388.00 | 388.00 | 388.00 | 65,323,100 |
| 18 Apr 2024 | 412.00 | 420.00 | 410.00 | 416.00 | 416.00 | 24,501,400 |
| 17 Apr 2024 | 430.00 | 432.00 | 410.00 | 412.00 | 412.00 | 33,775,700 |
| 16 Apr 2024 | 444.00 | 444.00 | 408.00 | 430.00 | 430.00 | 60,632,300 |
| 05 Apr 2024 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 15,572,200 |
| 04 Apr 2024 | 444.00 | 448.00 | 440.00 | 446.00 | 446.00 | 10,919,700 |
| 03 Apr 2024 | 440.00 | 444.00 | 434.00 | 440.00 | 440.00 | 29,465,300 |
| 02 Apr 2024 | 442.00 | 450.00 | 434.00 | 440.00 | 440.00 | 25,246,200 |
| 01 Apr 2024 | 430.00 | 448.00 | 424.00 | 442.00 | 442.00 | 73,260,200 |
| 28 Mar 2024 | 432.00 | 434.00 | 424.00 | 430.00 | 430.00 | 14,948,100 |
| 27 Mar 2024 | 424.00 | 432.00 | 420.00 | 430.00 | 430.00 | 15,441,500 |
| 26 Mar 2024 | 428.00 | 428.00 | 420.00 | 424.00 | 424.00 | 8,797,000 |
| 25 Mar 2024 | 424.00 | 424.00 | 418.00 | 422.00 | 422.00 | 9,213,700 |
| 22 Mar 2024 | 426.00 | 430.00 | 414.00 | 420.00 | 420.00 | 24,083,400 |
| 21 Mar 2024 | 424.00 | 434.00 | 418.00 | 424.00 | 424.00 | 36,672,300 |
| 20 Mar 2024 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | 24,237,700 |
| 19 Mar 2024 | 438.00 | 438.00 | 420.00 | 424.00 | 424.00 | 39,928,500 |
| 18 Mar 2024 | 416.00 | 436.00 | 416.00 | 434.00 | 434.00 | 43,095,800 |
| 15 Mar 2024 | 422.00 | 426.00 | 414.00 | 414.00 | 414.00 | 35,053,000 |
| 14 Mar 2024 | 410.00 | 424.00 | 410.00 | 422.00 | 422.00 | 30,315,800 |
| 13 Mar 2024 | 420.00 | 426.00 | 404.00 | 410.00 | 410.00 | 59,500,100 |
| 08 Mar 2024 | 424.00 | 430.00 | 414.00 | 416.00 | 416.00 | 35,009,800 |
| 07 Mar 2024 | 410.00 | 432.00 | 410.00 | 424.00 | 424.00 | 81,105,700 |
| 06 Mar 2024 | 466.00 | 468.00 | 410.00 | 414.00 | 414.00 | 181,402,400 |
| 05 Mar 2024 | 484.00 | 484.00 | 464.00 | 466.00 | 466.00 | 20,141,100 |
| 04 Mar 2024 | 456.00 | 474.00 | 454.00 | 474.00 | 474.00 | 27,288,500 |
| 01 Mar 2024 | 474.00 | 480.00 | 456.00 | 456.00 | 456.00 | 31,410,500 |
| 29 Feb 2024 | 482.00 | 484.00 | 474.00 | 474.00 | 474.00 | 21,874,600 |
| 28 Feb 2024 | 476.00 | 486.00 | 476.00 | 480.00 | 480.00 | 47,241,200 |
| 27 Feb 2024 | 474.00 | 484.00 | 470.00 | 476.00 | 476.00 | 22,161,900 |
| 26 Feb 2024 | 474.00 | 484.00 | 470.00 | 474.00 | 474.00 | 82,926,000 |
| 23 Feb 2024 | 462.00 | 476.00 | 454.00 | 474.00 | 474.00 | 35,882,900 |
| 22 Feb 2024 | 464.00 | 470.00 | 460.00 | 462.00 | 462.00 | 12,463,200 |
| 21 Feb 2024 | 452.00 | 472.00 | 450.00 | 462.00 | 462.00 | 68,968,900 |
| 20 Feb 2024 | 440.00 | 464.00 | 436.00 | 450.00 | 450.00 | 60,487,100 |
| 19 Feb 2024 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | 9,440,000 |
| 16 Feb 2024 | 452.00 | 456.00 | 442.00 | 442.00 | 442.00 | 17,589,700 |
| 15 Feb 2024 | 450.00 | 456.00 | 446.00 | 452.00 | 452.00 | 18,212,500 |
| 13 Feb 2024 | 458.00 | 460.00 | 446.00 | 450.00 | 450.00 | 15,763,400 |
| 12 Feb 2024 | 458.00 | 462.00 | 444.00 | 458.00 | 458.00 | 43,663,700 |
| 07 Feb 2024 | 456.00 | 464.00 | 452.00 | 458.00 | 458.00 | 45,695,000 |
| 06 Feb 2024 | 428.00 | 462.00 | 428.00 | 454.00 | 454.00 | 206,307,000 |
| 05 Feb 2024 | 442.00 | 442.00 | 422.00 | 428.00 | 428.00 | 26,554,900 |
| 02 Feb 2024 | 410.00 | 434.00 | 408.00 | 432.00 | 432.00 | 73,828,700 |
| 01 Feb 2024 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | 10,059,800 |
| 31 Jan 2024 | 414.00 | 418.00 | 410.00 | 410.00 | 410.00 | 20,357,500 |
| 30 Jan 2024 | 416.00 | 420.00 | 412.00 | 414.00 | 414.00 | 13,481,800 |
| 29 Jan 2024 | 412.00 | 420.00 | 412.00 | 414.00 | 414.00 | 12,941,400 |
| 26 Jan 2024 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 28,594,900 |
| 25 Jan 2024 | 420.00 | 424.00 | 412.00 | 412.00 | 412.00 | 27,390,600 |
| 24 Jan 2024 | 424.00 | 426.00 | 418.00 | 420.00 | 420.00 | 27,476,600 |
| 23 Jan 2024 | 426.00 | 430.00 | 422.00 | 424.00 | 424.00 | 15,210,700 |
| 22 Jan 2024 | 422.00 | 428.00 | 416.00 | 426.00 | 426.00 | 15,907,700 |
| 19 Jan 2024 | 436.00 | 442.00 | 420.00 | 422.00 | 422.00 | 38,588,800 |
| 18 Jan 2024 | 414.00 | 438.00 | 402.00 | 436.00 | 436.00 | 68,152,400 |
| 17 Jan 2024 | 424.00 | 426.00 | 414.00 | 414.00 | 414.00 | 11,665,400 |
| 16 Jan 2024 | 424.00 | 426.00 | 418.00 | 422.00 | 422.00 | 10,247,900 |
| 15 Jan 2024 | 420.00 | 424.00 | 416.00 | 424.00 | 424.00 | 11,426,700 |
| 12 Jan 2024 | 426.00 | 428.00 | 418.00 | 420.00 | 420.00 | 23,151,500 |
| 11 Jan 2024 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 13,640,300 |
| 10 Jan 2024 | 412.00 | 428.00 | 412.00 | 426.00 | 426.00 | 28,368,200 |
| 09 Jan 2024 | 418.00 | 422.00 | 408.00 | 416.00 | 416.00 | 27,012,100 |
| 08 Jan 2024 | 422.00 | 422.00 | 412.00 | 420.00 | 420.00 | 19,923,100 |
| 05 Jan 2024 | 434.00 | 434.00 | 420.00 | 422.00 | 422.00 | 10,100,800 |
| 04 Jan 2024 | 414.00 | 432.00 | 414.00 | 424.00 | 424.00 | 35,928,100 |
| 03 Jan 2024 | 424.00 | 428.00 | 414.00 | 416.00 | 416.00 | 18,524,000 |
| 02 Jan 2024 | 426.00 | 432.00 | 418.00 | 424.00 | 424.00 | 39,396,900 |
| 29 Dec 2023 | 414.00 | 426.00 | 408.00 | 426.00 | 426.00 | 83,242,500 |
| 28 Dec 2023 | 416.00 | 426.00 | 410.00 | 414.00 | 414.00 | 18,474,800 |
| 27 Dec 2023 | 404.00 | 420.00 | 402.00 | 416.00 | 416.00 | 60,908,100 |
| 22 Dec 2023 | 418.00 | 424.00 | 404.00 | 404.00 | 404.00 | 64,365,100 |
| 21 Dec 2023 | 398.00 | 424.00 | 396.00 | 420.00 | 420.00 | 65,543,500 |
| 20 Dec 2023 | 410.00 | 416.00 | 400.00 | 402.00 | 402.00 | 42,053,600 |
| 19 Dec 2023 | 390.00 | 416.00 | 378.00 | 410.00 | 410.00 | 211,214,800 |
| 18 Dec 2023 | 354.00 | 394.00 | 354.00 | 394.00 | 394.00 | 118,675,800 |
| 15 Dec 2023 | 356.00 | 360.00 | 348.00 | 354.00 | 354.00 | 26,736,800 |
| 14 Dec 2023 | 342.00 | 360.00 | 340.00 | 356.00 | 356.00 | 32,663,200 |
| 13 Dec 2023 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | 22,544,900 |
| 12 Dec 2023 | 342.00 | 358.00 | 334.00 | 340.00 | 340.00 | 35,683,800 |
| 11 Dec 2023 | 362.00 | 366.00 | 340.00 | 340.00 | 340.00 | 34,834,900 |
| 08 Dec 2023 | 366.00 | 368.00 | 358.00 | 362.00 | 362.00 | 12,706,500 |
| 07 Dec 2023 | 370.00 | 374.00 | 362.00 | 364.00 | 364.00 | 12,743,000 |
| 06 Dec 2023 | 378.00 | 380.00 | 368.00 | 370.00 | 370.00 | 26,392,700 |
| 05 Dec 2023 | 384.00 | 386.00 | 372.00 | 378.00 | 378.00 | 35,750,800 |
| 04 Dec 2023 | 382.00 | 386.00 | 372.00 | 374.00 | 374.00 | 44,161,900 |
| 01 Dec 2023 | 360.00 | 388.00 | 356.00 | 380.00 | 380.00 | 71,865,800 |
| 30 Nov 2023 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | 12,931,100 |
| 29 Nov 2023 | 354.00 | 362.00 | 354.00 | 362.00 | 362.00 | 14,981,700 |
| 28 Nov 2023 | 368.00 | 368.00 | 352.00 | 354.00 | 354.00 | 38,428,800 |
| 27 Nov 2023 | 362.00 | 368.00 | 360.00 | 362.00 | 362.00 | 22,205,900 |
| 24 Nov 2023 | 362.00 | 368.00 | 358.00 | 362.00 | 362.00 | 25,734,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.