PT Erajaya Swasembada Tbk (IDX:ERAA)
Indonesia
· Delayed Price · Currency is IDR 432.00
+12.00 (2.86%)
At close: Dec 5, 2025
PT Erajaya Swasembada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 422.00 | 428.00 | 418.00 | 422.00 | 422.00 | - | 33,235,200 |
| Oct 7, 2025 | 420.00 | 422.00 | 414.00 | 422.00 | 422.00 | 0.96% | 28,004,000 |
| Oct 6, 2025 | 416.00 | 422.00 | 408.00 | 418.00 | 418.00 | 0.97% | 42,520,300 |
| Oct 3, 2025 | 424.00 | 426.00 | 412.00 | 414.00 | 414.00 | -2.36% | 65,148,500 |
| Oct 2, 2025 | 424.00 | 428.00 | 410.00 | 424.00 | 424.00 | 0.95% | 85,909,600 |
| Oct 1, 2025 | 434.00 | 438.00 | 420.00 | 420.00 | 420.00 | -2.78% | 71,513,200 |
| Sep 30, 2025 | 438.00 | 446.00 | 432.00 | 432.00 | 432.00 | -1.37% | 47,012,400 |
| Sep 29, 2025 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | - | 33,885,300 |