Price History - AWAN

Kembali ke Company
Ticker: AWAN
Company: PT Era Digital Media Tbk
Date Open High Low Close Volume Value
09-Dec-2025 220.00 224.00 210.00 220.00 1,601,800 0
08-Dec-2025 224.00 226.00 216.00 220.00 2,908,800 0
05-Dec-2025 226.00 226.00 220.00 224.00 593,400 0
04-Dec-2025 222.00 228.00 218.00 224.00 1,069,600 0
03-Dec-2025 228.00 228.00 218.00 220.00 707,300 0
02-Dec-2025 226.00 228.00 220.00 222.00 579,100 0
01-Dec-2025 220.00 228.00 216.00 224.00 1,185,800 0
28-Nov-2025 222.00 222.00 216.00 218.00 953,400 0
27-Nov-2025 224.00 224.00 220.00 220.00 1,016,800 0
26-Nov-2025 222.00 228.00 218.00 222.00 2,579,400 0
25-Nov-2025 228.00 228.00 220.00 222.00 2,340,500 0
24-Nov-2025 238.00 240.00 220.00 226.00 6,393,400 0
21-Nov-2025 234.00 236.00 228.00 236.00 2,111,100 0
20-Nov-2025 236.00 244.00 234.00 234.00 2,558,000 0
19-Nov-2025 260.00 260.00 236.00 236.00 20,010,800 0
18-Nov-2025 264.00 264.00 248.00 258.00 18,685,200 0
17-Nov-2025 276.00 278.00 258.00 260.00 18,171,200 0
14-Nov-2025 260.00 280.00 258.00 270.00 19,387,200 0
13-Nov-2025 262.00 282.00 256.00 258.00 26,278,600 0
12-Nov-2025 260.00 266.00 248.00 262.00 25,170,700 0
11-Nov-2025 246.00 260.00 242.00 254.00 24,704,100 0
10-Nov-2025 236.00 248.00 232.00 244.00 22,068,400 0
07-Nov-2025 250.00 250.00 232.00 236.00 20,959,100 0
06-Nov-2025 232.00 250.00 230.00 250.00 23,221,800 0
05-Nov-2025 234.00 234.00 230.00 232.00 18,569,600 0
04-Nov-2025 240.00 240.00 228.00 234.00 17,016,300 0
03-Nov-2025 238.00 240.00 236.00 240.00 16,432,500 0
31-Oct-2025 238.00 242.00 234.00 236.00 22,094,000 0
30-Oct-2025 240.00 242.00 232.00 240.00 17,616,300 0
29-Oct-2025 244.00 250.00 234.00 240.00 20,878,400 0
28-Oct-2025 250.00 258.00 242.00 244.00 20,810,400 0
27-Oct-2025 244.00 254.00 238.00 250.00 24,101,600 0
24-Oct-2025 246.00 246.00 236.00 242.00 21,539,100 0
23-Oct-2025 226.00 242.00 220.00 240.00 24,850,000 0
22-Oct-2025 226.00 230.00 222.00 226.00 20,307,200 0
21-Oct-2025 222.00 226.00 218.00 226.00 19,638,300 0
20-Oct-2025 212.00 224.00 208.00 220.00 20,002,100 0
17-Oct-2025 222.00 222.00 210.00 214.00 20,341,600 0
16-Oct-2025 220.00 224.00 220.00 222.00 19,534,200 0
15-Oct-2025 222.00 224.00 218.00 220.00 20,435,700 0
14-Oct-2025 226.00 226.00 220.00 222.00 22,620,500 0
13-Oct-2025 226.00 228.00 224.00 226.00 20,289,200 0
10-Oct-2025 230.00 232.00 228.00 228.00 20,784,400 0
09-Oct-2025 226.00 228.00 222.00 228.00 19,792,700 0
08-Oct-2025 226.00 228.00 222.00 224.00 22,941,600 0
07-Oct-2025 230.00 232.00 222.00 226.00 19,769,200 0
06-Oct-2025 230.00 236.00 220.00 230.00 21,224,200 0
03-Oct-2025 236.00 236.00 228.00 232.00 19,971,800 0
02-Oct-2025 248.00 248.00 230.00 236.00 19,786,600 0
01-Oct-2025 254.00 254.00 236.00 238.00 21,779,000 0
30-Sep-2025 256.00 256.00 250.00 254.00 17,670,600 0
29-Sep-2025 254.00 256.00 250.00 256.00 17,791,400 0
26-Sep-2025 252.00 256.00 250.00 254.00 18,263,700 0
25-Sep-2025 256.00 256.00 252.00 254.00 17,576,400 0
24-Sep-2025 260.00 260.00 252.00 256.00 20,205,100 0
23-Sep-2025 264.00 270.00 256.00 258.00 19,859,500 0
22-Sep-2025 256.00 266.00 254.00 264.00 20,518,100 0
19-Sep-2025 256.00 258.00 250.00 254.00 18,027,300 0
18-Sep-2025 258.00 258.00 250.00 256.00 16,691,700 0
17-Sep-2025 270.00 272.00 254.00 258.00 20,532,700 0
16-Sep-2025 258.00 268.00 254.00 266.00 20,582,400 0
15-Sep-2025 256.00 258.00 254.00 258.00 19,171,100 0
12-Sep-2025 256.00 256.00 252.00 256.00 17,496,200 0
11-Sep-2025 252.00 256.00 248.00 256.00 17,501,300 0
10-Sep-2025 250.00 254.00 246.00 252.00 16,972,500 0
09-Sep-2025 256.00 258.00 248.00 250.00 19,050,500 0
08-Sep-2025 256.00 262.00 256.00 256.00 17,298,600 0
04-Sep-2025 258.00 264.00 256.00 256.00 19,328,800 0
03-Sep-2025 256.00 258.00 254.00 256.00 19,823,700 0
02-Sep-2025 250.00 256.00 248.00 254.00 19,579,900 0
01-Sep-2025 250.00 256.00 242.00 248.00 19,473,600 0
29-Aug-2025 258.00 260.00 250.00 254.00 20,703,700 0
28-Aug-2025 260.00 260.00 254.00 258.00 17,269,300 0
27-Aug-2025 256.00 260.00 254.00 260.00 17,310,200 0
26-Aug-2025 262.00 266.00 252.00 256.00 20,795,100 0
25-Aug-2025 254.00 264.00 254.00 260.00 20,172,800 0
22-Aug-2025 262.00 262.00 254.00 254.00 18,685,500 0
21-Aug-2025 264.00 270.00 254.00 260.00 18,761,500 0
20-Aug-2025 264.00 270.00 256.00 262.00 19,656,400 0
19-Aug-2025 252.00 266.00 252.00 262.00 19,563,600 0
15-Aug-2025 258.00 266.00 252.00 256.00 19,009,300 0
14-Aug-2025 258.00 266.00 252.00 258.00 18,479,300 0
13-Aug-2025 266.00 272.00 256.00 258.00 19,082,300 0
12-Aug-2025 266.00 270.00 258.00 264.00 18,786,800 0
11-Aug-2025 268.00 274.00 256.00 266.00 18,285,400 0
08-Aug-2025 278.00 278.00 262.00 264.00 18,604,600 0
07-Aug-2025 264.00 276.00 262.00 276.00 23,178,300 0
06-Aug-2025 266.00 272.00 256.00 262.00 19,731,300 0
05-Aug-2025 258.00 266.00 258.00 264.00 17,766,900 0
04-Aug-2025 260.00 262.00 252.00 258.00 17,053,800 0
01-Aug-2025 252.00 260.00 246.00 256.00 24,090,800 0
31-Jul-2025 252.00 254.00 246.00 252.00 25,262,000 0
30-Jul-2025 254.00 258.00 248.00 250.00 23,796,800 0
29-Jul-2025 262.00 262.00 248.00 256.00 23,670,900 0
28-Jul-2025 258.00 266.00 254.00 256.00 22,299,800 0
25-Jul-2025 256.00 260.00 250.00 252.00 21,601,100 0
24-Jul-2025 262.00 262.00 252.00 256.00 21,854,500 0
23-Jul-2025 262.00 262.00 256.00 258.00 22,068,800 0
22-Jul-2025 264.00 270.00 256.00 260.00 22,403,600 0
21-Jul-2025 262.00 268.00 254.00 264.00 22,446,300 0