Price History - ERAA

Kembali ke Company
Ticker: ERAA
Company: Erajaya Swasembada Tbk
Date Open High Low Close Volume Value
26-Oct-2022 414.00 418.00 410.00 412.00 25,411,900 0
25-Oct-2022 422.00 424.00 410.00 412.00 23,995,700 0
24-Oct-2022 434.00 434.00 418.00 422.00 16,961,000 0
21-Oct-2022 434.00 434.00 422.00 430.00 23,386,500 0
20-Oct-2022 416.00 434.00 412.00 434.00 42,371,300 0
19-Oct-2022 418.00 418.00 408.00 416.00 17,062,800 0
18-Oct-2022 406.00 418.00 406.00 412.00 37,505,800 0
17-Oct-2022 402.00 408.00 400.00 406.00 20,967,500 0
14-Oct-2022 410.00 414.00 400.00 402.00 28,983,000 0
13-Oct-2022 404.00 408.00 400.00 406.00 15,041,100 0
12-Oct-2022 418.00 422.00 404.00 404.00 28,878,300 0
11-Oct-2022 422.00 430.00 414.00 418.00 22,650,800 0
10-Oct-2022 428.00 428.00 422.00 422.00 7,742,900 0
07-Oct-2022 434.00 438.00 426.00 430.00 19,637,800 0
06-Oct-2022 442.00 442.00 430.00 434.00 13,910,000 0
05-Oct-2022 438.00 442.00 430.00 442.00 38,076,700 0
04-Oct-2022 422.00 434.00 422.00 432.00 37,664,000 0
03-Oct-2022 412.00 420.00 410.00 420.00 17,037,400 0
30-Sep-2022 430.00 430.00 410.00 414.00 64,227,100 0
29-Sep-2022 436.00 440.00 428.00 430.00 25,608,200 0
28-Sep-2022 440.00 440.00 428.00 434.00 104,211,500 0
27-Sep-2022 446.00 448.00 428.00 440.00 123,200,700 0
26-Sep-2022 450.00 452.00 442.00 446.00 42,260,800 0
23-Sep-2022 456.00 460.00 452.00 454.00 17,149,700 0
22-Sep-2022 460.00 460.00 452.00 456.00 44,416,300 0
21-Sep-2022 466.00 466.00 460.00 462.00 17,720,500 0
20-Sep-2022 462.00 466.00 458.00 466.00 19,328,300 0
19-Sep-2022 456.00 462.00 454.00 460.00 21,368,400 0
16-Sep-2022 468.00 468.00 454.00 454.00 57,031,300 0
15-Sep-2022 466.00 470.00 464.00 470.00 36,459,100 0
14-Sep-2022 462.00 470.00 460.00 466.00 49,688,600 0
13-Sep-2022 476.00 476.00 468.00 468.00 46,024,500 0
12-Sep-2022 476.00 476.00 466.00 476.00 33,942,100 0
09-Sep-2022 478.00 480.00 472.00 476.00 50,281,400 0
08-Sep-2022 462.00 478.00 462.00 474.00 109,560,900 0
07-Sep-2022 464.00 466.00 446.00 450.00 104,659,300 0
06-Sep-2022 472.00 474.00 464.00 466.00 29,854,000 0
05-Sep-2022 468.00 474.00 462.00 472.00 38,904,500 0
02-Sep-2022 464.00 472.00 464.00 472.00 71,634,000 0
01-Sep-2022 488.00 488.00 456.00 464.00 233,917,200 0
31-Aug-2022 498.00 498.00 486.00 488.00 143,481,300 0
30-Aug-2022 500.00 510.00 498.00 505.00 39,954,800 0
29-Aug-2022 494.00 500.00 490.00 500.00 26,325,200 0
26-Aug-2022 494.00 498.00 492.00 498.00 17,968,400 0
25-Aug-2022 494.00 496.00 490.00 492.00 26,345,400 0
24-Aug-2022 498.00 498.00 492.00 492.00 31,196,100 0
23-Aug-2022 494.00 498.00 492.00 494.00 24,794,100 0
22-Aug-2022 505.00 505.00 492.00 494.00 51,578,000 0
19-Aug-2022 505.00 510.00 500.00 505.00 26,767,100 0
18-Aug-2022 500.00 510.00 500.00 505.00 22,825,600 0
16-Aug-2022 515.00 520.00 500.00 500.00 28,086,000 0
15-Aug-2022 510.00 520.00 505.00 515.00 33,529,100 0
12-Aug-2022 515.00 515.00 505.00 510.00 34,371,400 0
11-Aug-2022 500.00 515.00 498.00 515.00 62,339,600 0
10-Aug-2022 500.00 500.00 496.00 498.00 21,993,400 0
09-Aug-2022 498.00 505.00 496.00 500.00 33,194,200 0
08-Aug-2022 500.00 505.00 494.00 498.00 34,666,800 0
05-Aug-2022 500.00 505.00 496.00 500.00 35,878,300 0
04-Aug-2022 496.00 500.00 494.00 498.00 28,751,400 0
03-Aug-2022 492.00 496.00 490.00 494.00 17,375,400 0
02-Aug-2022 496.00 498.00 492.00 492.00 36,905,000 0
01-Aug-2022 498.00 498.00 496.00 496.00 22,318,200 0
29-Jul-2022 498.00 505.00 498.00 498.00 15,963,200 0
28-Jul-2022 498.00 505.00 496.00 498.00 25,587,800 0
27-Jul-2022 500.00 500.00 494.00 498.00 14,275,600 0
26-Jul-2022 498.00 500.00 494.00 500.00 15,949,300 0
25-Jul-2022 500.00 505.00 494.00 498.00 27,146,800 0
22-Jul-2022 500.00 505.00 496.00 505.00 23,845,000 0
21-Jul-2022 500.00 505.00 494.00 500.00 20,413,900 0
20-Jul-2022 500.00 505.00 494.00 500.00 33,714,800 0
19-Jul-2022 496.00 500.00 494.00 498.00 18,414,300 0
18-Jul-2022 490.00 494.00 490.00 494.00 7,894,500 0
15-Jul-2022 490.00 494.00 486.00 490.00 29,783,900 0
14-Jul-2022 490.00 494.00 486.00 490.00 24,340,700 0
13-Jul-2022 498.00 498.00 490.00 490.00 35,686,700 0
12-Jul-2022 500.00 500.00 494.00 498.00 12,275,200 0
11-Jul-2022 498.00 500.00 496.00 500.00 5,429,300 0
08-Jul-2022 498.00 500.00 492.00 498.00 14,647,300 0
07-Jul-2022 498.00 500.00 496.00 498.00 6,752,800 0
06-Jul-2022 505.00 505.00 494.00 500.00 9,313,500 0
05-Jul-2022 494.00 505.00 494.00 505.00 23,158,800 0
04-Jul-2022 496.00 496.00 486.00 494.00 47,094,000 0
01-Jul-2022 520.00 525.00 505.00 510.00 49,089,100 0
30-Jun-2022 520.00 530.00 515.00 525.00 34,833,600 0
29-Jun-2022 520.00 525.00 515.00 520.00 12,931,100 0
28-Jun-2022 530.00 530.00 515.00 520.00 21,924,300 0
27-Jun-2022 535.00 540.00 515.00 525.00 35,968,900 0
24-Jun-2022 505.00 530.00 500.00 530.00 91,797,100 0
23-Jun-2022 510.00 510.00 500.00 500.00 27,077,500 0
22-Jun-2022 500.00 505.00 496.00 505.00 28,856,000 0
21-Jun-2022 505.00 510.00 496.00 498.00 33,981,500 0
20-Jun-2022 498.00 505.00 494.00 505.00 30,770,200 0
17-Jun-2022 498.00 500.00 492.00 494.00 27,097,500 0
16-Jun-2022 500.00 505.00 494.00 500.00 48,076,600 0
15-Jun-2022 500.00 505.00 494.00 496.00 27,920,200 0
14-Jun-2022 492.00 500.00 492.00 500.00 24,326,100 0
13-Jun-2022 498.00 500.00 488.00 496.00 36,189,600 0
10-Jun-2022 500.00 505.00 496.00 500.00 33,188,500 0
09-Jun-2022 510.00 510.00 498.00 505.00 65,078,200 0
08-Jun-2022 510.00 515.00 505.00 510.00 14,447,300 0