Price History - ERAA

Kembali ke Company
Ticker: ERAA
Company: Erajaya Swasembada Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 510.00 515.00 505.00 510.00 28,121,700 0
06-Jun-2022 510.00 515.00 505.00 510.00 25,414,600 0
03-Jun-2022 515.00 525.00 505.00 510.00 32,482,700 0
02-Jun-2022 530.00 535.00 500.00 515.00 75,881,800 0
31-May-2022 525.00 535.00 520.00 535.00 42,651,400 0
30-May-2022 520.00 525.00 510.00 520.00 40,571,100 0
27-May-2022 505.00 520.00 505.00 515.00 24,022,600 0
25-May-2022 510.00 510.00 500.00 505.00 27,388,300 0
24-May-2022 510.00 515.00 500.00 510.00 29,478,000 0
23-May-2022 510.00 510.00 498.00 505.00 23,068,100 0
20-May-2022 494.00 510.00 494.00 505.00 48,516,100 0
19-May-2022 496.00 498.00 482.00 494.00 34,175,800 0
18-May-2022 505.00 510.00 498.00 500.00 13,501,100 0
17-May-2022 498.00 505.00 492.00 505.00 16,404,000 0
13-May-2022 500.00 505.00 490.00 498.00 53,238,100 0
12-May-2022 510.00 515.00 494.00 498.00 64,412,200 0
11-May-2022 505.00 515.00 500.00 510.00 60,494,300 0
10-May-2022 500.00 505.00 492.00 505.00 102,853,200 0
09-May-2022 515.00 520.00 505.00 510.00 49,414,900 0
28-Apr-2022 520.00 530.00 515.00 525.00 37,089,400 0
27-Apr-2022 530.00 530.00 520.00 520.00 35,056,000 0
26-Apr-2022 530.00 530.00 496.00 525.00 198,250,800 0
25-Apr-2022 530.00 535.00 525.00 525.00 115,371,000 0
22-Apr-2022 535.00 545.00 525.00 530.00 98,698,900 0
21-Apr-2022 530.00 540.00 525.00 535.00 53,406,500 0
20-Apr-2022 540.00 540.00 525.00 530.00 75,274,700 0
19-Apr-2022 550.00 550.00 535.00 535.00 79,411,100 0
18-Apr-2022 545.00 555.00 540.00 540.00 59,334,600 0
14-Apr-2022 560.00 560.00 535.00 540.00 115,533,900 0
13-Apr-2022 550.00 555.00 545.00 555.00 40,119,500 0
12-Apr-2022 530.00 555.00 530.00 540.00 94,161,000 0
11-Apr-2022 545.00 550.00 530.00 530.00 84,512,600 0
08-Apr-2022 550.00 560.00 545.00 545.00 72,981,500 0
07-Apr-2022 565.00 565.00 545.00 545.00 115,143,200 0
06-Apr-2022 590.00 590.00 560.00 570.00 93,763,300 0
05-Apr-2022 610.00 610.00 590.00 595.00 43,451,600 0
04-Apr-2022 585.00 610.00 580.00 605.00 89,592,000 0
01-Apr-2022 580.00 585.00 580.00 580.00 10,149,300 0
31-Mar-2022 585.00 590.00 580.00 580.00 20,970,500 0
30-Mar-2022 585.00 590.00 575.00 585.00 48,391,100 0
29-Mar-2022 580.00 590.00 575.00 585.00 26,284,200 0
28-Mar-2022 580.00 590.00 575.00 575.00 36,173,800 0
25-Mar-2022 590.00 595.00 575.00 580.00 89,539,400 0
24-Mar-2022 590.00 595.00 580.00 590.00 69,089,400 0
23-Mar-2022 560.00 590.00 555.00 590.00 125,718,300 0
22-Mar-2022 570.00 570.00 550.00 555.00 46,702,700 0
21-Mar-2022 570.00 575.00 555.00 565.00 56,219,700 0
18-Mar-2022 565.00 565.00 555.00 565.00 41,098,300 0
17-Mar-2022 555.00 565.00 545.00 560.00 62,361,900 0
16-Mar-2022 540.00 550.00 535.00 550.00 35,774,600 0
15-Mar-2022 550.00 555.00 530.00 540.00 32,090,100 0
14-Mar-2022 535.00 545.00 535.00 545.00 15,100,800 0
11-Mar-2022 555.00 555.00 530.00 535.00 43,865,600 0
10-Mar-2022 555.00 560.00 545.00 555.00 27,572,600 0