Stock listing
IDX:ERAA PT Erajaya Swasembada Tbk Saham
Follow PT Erajaya Swasembada Tbk into a list and get an email when it puts out news.
Share price · IDX:ERAA
482.00 IDR -33.00 (-6.4%)
Close on Oct 30, 2026
- Day range
- 480.00 – 505.00 IDROct 30, 2026
- Volume
- 205.5M sharesOct 30, 2026
- Market cap
- 7.50T IDRAt the close on Oct 30, 2026 · price × 15.56B shares outstanding
- 52-week range
- 314.00 – 655.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 66.49B IDRMedian day 91.29M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ERAA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 482.00 | -33.00 | -6.4% | 500.00 | 505.00 | 480.00 | 205,482,400 | |
| 515.00 | -35.00 | -6.4% | 550.00 | 555.00 | 515.00 | 136,047,900 | |
| 550.00 | -20.00 | -3.5% | 570.00 | 575.00 | 535.00 | 91,286,200 | |
| 570.00 | +10.00 | +1.8% | 560.00 | 585.00 | 545.00 | 131,471,500 | |
| 560.00 | -15.00 | -2.6% | 570.00 | 575.00 | 555.00 | 53,066,300 | |
| 575.00 | -5.00 | -0.9% | 575.00 | 590.00 | 570.00 | 62,606,500 | |
| 580.00 | +10.00 | +1.8% | 555.00 | 600.00 | 550.00 | 107,120,800 | |
| 570.00 | +35.00 | +6.5% | 540.00 | 575.00 | 520.00 | 113,900,700 | |
| 535.00 | +41.00 | +8.3% | 505.00 | 535.00 | 474.00 | 192,769,700 | |
| 494.00 | -31.00 | -5.9% | 490.00 | 510.00 | 490.00 | 440,839,500 | |
| 525.00 | -90.00 | -14.6% | 525.00 | 565.00 | 525.00 | 309,353,800 | |
| 615.00 | -10.00 | -1.6% | 615.00 | 625.00 | 605.00 | 73,966,000 | |
| 625.00 | 0.00 | 0.0% | 630.00 | 655.00 | 615.00 | 125,570,800 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 635.00 | 610.00 | 39,009,000 | |
| 625.00 | +10.00 | +1.6% | 615.00 | 635.00 | 610.00 | 77,118,400 | |
| 615.00 | +10.00 | +1.7% | 605.00 | 620.00 | 590.00 | 47,453,600 | |
| 605.00 | -10.00 | -1.6% | 615.00 | 620.00 | 600.00 | 68,172,500 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 650.00 | 605.00 | 157,463,000 | |
| 625.00 | +5.00 | +0.8% | 625.00 | 640.00 | 610.00 | 90,219,400 | |
| 620.00 | +20.00 | +3.3% | 600.00 | 620.00 | 590.00 | 60,263,300 | |
| 600.00 | +5.00 | +0.8% | 595.00 | 600.00 | 575.00 | 63,106,400 | |
| 595.00 | 0.00 | 0.0% | 590.00 | 600.00 | 575.00 | 99,885,300 | |
| 595.00 | 0.00 | 0.0% | 600.00 | 605.00 | 590.00 | 67,880,100 | |
| 595.00 | -15.00 | -2.5% | 615.00 | 615.00 | 585.00 | 80,651,800 | |
| 610.00 | +10.00 | +1.7% | 595.00 | 615.00 | 595.00 | 62,525,600 | |
| 600.00 | -10.00 | -1.6% | 610.00 | 615.00 | 595.00 | 89,257,500 | |
| 610.00 | -5.00 | -0.8% | 610.00 | 615.00 | 605.00 | 38,234,600 | |
| 615.00 | +5.00 | +0.8% | 610.00 | 620.00 | 595.00 | 60,863,700 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 630.00 | 605.00 | 89,457,500 | |
| 625.00 | 0.00 | 0.0% | 630.00 | 630.00 | 610.00 | 67,333,400 | |
| 625.00 | +5.00 | +0.8% | 625.00 | 645.00 | 615.00 | 123,042,400 | |
| 620.00 | +25.00 | +4.2% | 600.00 | 640.00 | 600.00 | 262,910,300 | |
| 595.00 | -10.00 | -1.7% | 605.00 | 610.00 | 585.00 | 61,551,100 | |
| 605.00 | +25.00 | +4.3% | 580.00 | 620.00 | 580.00 | 165,914,900 | |
| 580.00 | -15.00 | -2.5% | 600.00 | 605.00 | 570.00 | 123,872,300 | |
| 595.00 | +5.00 | +0.8% | 575.00 | 600.00 | 570.00 | 91,638,300 | |
| 590.00 | -20.00 | -3.3% | 620.00 | 625.00 | 585.00 | 116,899,400 | |
| 610.00 | +20.00 | +3.4% | 600.00 | 620.00 | 590.00 | 195,393,000 | |
| 590.00 | +15.00 | +2.6% | 580.00 | 595.00 | 575.00 | 99,066,500 | |
| 575.00 | -15.00 | -2.5% | 595.00 | 600.00 | 560.00 | 168,359,800 | |
| 590.00 | -5.00 | -0.8% | 605.00 | 635.00 | 585.00 | 333,172,000 | |
| 595.00 | +75.00 | +14.4% | 515.00 | 610.00 | 515.00 | 667,540,600 | |
| 520.00 | +22.00 | +4.4% | 510.00 | 530.00 | 500.00 | 202,071,500 | |
| 498.00 | +4.00 | +0.8% | 494.00 | 505.00 | 486.00 | 122,079,000 | |
| 494.00 | +6.00 | +1.2% | 484.00 | 496.00 | 476.00 | 106,021,000 | |
| 488.00 | -8.00 | -1.6% | 496.00 | 498.00 | 482.00 | 103,933,600 | |
| 496.00 | +28.00 | +6.0% | 466.00 | 498.00 | 462.00 | 145,791,900 | |
| 468.00 | -10.00 | -2.1% | 478.00 | 482.00 | 466.00 | 85,549,000 | |
| 478.00 | 0.00 | 0.0% | 478.00 | 478.00 | 478.00 | 0 | |
| 478.00 | +4.00 | +0.8% | 476.00 | 482.00 | 470.00 | 58,099,800 | |
| 474.00 | +8.00 | +1.7% | 472.00 | 478.00 | 466.00 | 47,575,500 | |
| 466.00 | -2.00 | -0.4% | 468.00 | 476.00 | 464.00 | 66,745,400 | |
| 468.00 | +4.00 | +0.9% | 468.00 | 488.00 | 458.00 | 173,308,000 | |
| 464.00 | +6.00 | +1.3% | 460.00 | 474.00 | 458.00 | 78,528,000 | |
| 458.00 | 0.00 | 0.0% | 458.00 | 458.00 | 458.00 | 0 | |
| 458.00 | +2.00 | +0.4% | 458.00 | 462.00 | 452.00 | 38,376,700 | |
| 456.00 | 0.00 | 0.0% | 458.00 | 476.00 | 454.00 | 91,249,300 | |
| 456.00 | 0.00 | 0.0% | 454.00 | 460.00 | 452.00 | 68,066,100 | |
| 456.00 | -2.00 | -0.4% | 456.00 | 468.00 | 452.00 | 88,840,200 | |
| 458.00 | -6.00 | -1.3% | 468.00 | 474.00 | 458.00 | 73,974,800 | |
| 464.00 | +8.00 | +1.8% | 456.00 | 470.00 | 452.00 | 94,103,700 | |
| 456.00 | 0.00 | 0.0% | 458.00 | 468.00 | 446.00 | 133,523,000 | |
| 456.00 | -4.00 | -0.9% | 460.00 | 468.00 | 454.00 | 128,148,200 | |
| 460.00 | +34.00 | +8.0% | 430.00 | 466.00 | 428.00 | 234,658,700 | |
| 426.00 | +6.00 | +1.4% | 420.00 | 432.00 | 420.00 | 83,989,900 | |
| 420.00 | +10.00 | +2.4% | 422.00 | 430.00 | 414.00 | 162,733,600 | |
| 410.00 | +24.00 | +6.2% | 390.00 | 410.00 | 386.00 | 78,032,200 |
- Ticker
- IDX:ERAA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 1, 2026
Advertisement Submission
Latest deck · Jun 29, 2026
1Q 2026 Earnings Presentation
Earnings · 15 slides
Latest news
Disclosure of Information on the Results of Phase 2 (two) MESOP Implementation of PT Erajaya Swasembada Tbk (CORRECTION)
Oct 28, 2026
Closed 550.00 (-3.5%) on Oct 28, 2026
Disclosure of Information on the Results of Phase 2 (two) MESOP Implementation of PT Erajaya Swasembada Tbk
Oct 15, 2026
Closed 525.00 (-14.6%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 605.00 (-1.6%) on Oct 8, 2026
Report of ownership or any changes in share ownership of public companies
Oct 2, 2026
Closed 620.00 (+3.3%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 6, 2026
Closed 575.00 (-2.5%) on Sep 7, 2026
Disclosure of Information Regarding Share Buyback Plans During Significant Market Fluctuations
Sep 2, 2026
Closed 595.00 (+14.4%) on Sep 3, 2026
Merger, Spin-Off, Consolidation, Acquisition, or establishment of joint ventures
Aug 7, 2026
Closed 464.00 (+1.8%) on Aug 7, 2026
Decks
1Q 2026 Earnings Presentation
Earnings · 15 slides · Jun 29, 2026
1Q 2026 Earnings Presentation
Earnings · 21 slides · May 19, 2026
H1 2026 Earnings Presentation
Earnings · 24 slides · 2026
FY2024 Earnings Presentation
Earnings · 25 slides · April 2025
PT Erajaya Swasembada Tbk on 6ix
- News releases
- 22 in the last 12 months · 22 in all · newest Nov 1, 2026 · oldest 2026
- Decks
- 25 decks · latest Jun 29, 2026
Log in to ask 6ix AI your own questions about PT Erajaya Swasembada Tbk.