Erajaya Swasembada Tbk. ( ERAA.JK) - Price History

Monthly price history for ERAA.JK (Erajaya Swasembada Tbk.)

DateAdjusted priceReal price
September 2026 IDR404 IDR404
March 2025 IDR404 IDR404
February 2025 IDR364 IDR364
January 2025 IDR384 IDR384
December 2024 IDR404 IDR404
November 2024 IDR414 IDR414
October 2024 IDR450 IDR450
September 2024 IDR454 IDR454
August 2024 IDR422 IDR422
July 2024 IDR426 IDR426
June 2024 IDR378 IDR378
May 2024 IDR382.65 IDR400
April 2024 IDR386.48 IDR404
March 2024 IDR411.35 IDR430
February 2024 IDR453.44 IDR474
January 2024 IDR392.22 IDR410
December 2023 IDR407.53 IDR426
November 2023 IDR342.47 IDR358
October 2023 IDR382.65 IDR400
September 2023 IDR432.40 IDR452
August 2023 IDR464.92 IDR486
July 2023 IDR478.32 IDR500
June 2023 IDR437.77 IDR476
May 2023 IDR445.13 IDR484
April 2023 IDR456.17 IDR496
March 2023 IDR478.24 IDR520
February 2023 IDR473.64 IDR515
January 2023 IDR386.27 IDR420
December 2022 IDR360.52 IDR392
November 2022 IDR373.39 IDR406
October 2022 IDR395.47 IDR430
September 2022 IDR380.75 IDR414
August 2022 IDR448.81 IDR488
July 2022 IDR458 IDR498
June 2022 IDR461.25 IDR525
May 2022 IDR470.04 IDR535
April 2022 IDR461.25 IDR525
March 2022 IDR509.57 IDR580
February 2022 IDR487.61 IDR555
January 2022 IDR483.22 IDR550
December 2021 IDR527.14 IDR600
November 2021 IDR544.72 IDR620
October 2021 IDR571.07 IDR650
September 2021 IDR531.54 IDR605
August 2021 IDR531.54 IDR605
July 2021 IDR579.86 IDR660
June 2021 IDR606.22 IDR690
May 2021 IDR515.12 IDR600
April 2021 IDR523.71 IDR610
March 2021 IDR433.56 IDR505
February 2021 IDR451.59 IDR2,630
January 2021 IDR475.63 IDR2,770
December 2020 IDR377.76 IDR2,200
November 2020 IDR295.34 IDR1,720
October 2020 IDR299.63 IDR1,745
September 2020 IDR265.29 IDR1,545
August 2020 IDR295.34 IDR1,720
July 2020 IDR252.41 IDR1,470
June 2020 IDR215.49 IDR1,255
May 2020 IDR215.49 IDR1,255
April 2020 IDR216.35 IDR1,260
March 2020 IDR160.55 IDR935
February 2020 IDR278.16 IDR1,620
January 2020 IDR273.01 IDR1,590
December 2019 IDR308.21 IDR1,795
November 2019 IDR230.09 IDR1,340
October 2019 IDR302.20 IDR1,760
September 2019 IDR313.36 IDR1,825
August 2019 IDR266.15 IDR1,550
July 2019 IDR360.58 IDR2,100
June 2019 IDR329.68 IDR1,920
May 2019 IDR201.76 IDR1,175
April 2019 IDR237.18 IDR1,450
March 2019 IDR289.52 IDR1,770
February 2019 IDR341.86 IDR2,090
January 2019 IDR374.57 IDR2,290
December 2018 IDR359.85 IDR2,200
November 2018 IDR361.49 IDR2,210
October 2018 IDR278.07 IDR1,700
September 2018 IDR392.57 IDR2,400
August 2018 IDR438.36 IDR2,680
July 2018 IDR510.34 IDR3,120
June 2018 IDR399.11 IDR2,440
May 2018 IDR420.37 IDR2,570
April 2018 IDR273.49 IDR1,710
March 2018 IDR202.32 IDR1,265
February 2018 IDR159.14 IDR995
January 2018 IDR134.34 IDR840
December 2017 IDR117.55 IDR735
November 2017 IDR116.75 IDR730
October 2017 IDR126.35 IDR790
September 2017 IDR132.74 IDR830
August 2017 IDR111.95 IDR700
July 2017 IDR102.36 IDR640
June 2017 IDR97.56 IDR630
May 2017 IDR101.43 IDR655
April 2017 IDR113.05 IDR730
March 2017 IDR93.69 IDR605
February 2017 IDR95.24 IDR615
January 2017 IDR94.46 IDR610
December 2016 IDR92.91 IDR600
November 2016 IDR94.46 IDR610
October 2016 IDR101.43 IDR655
September 2016 IDR103.75 IDR670
August 2016 IDR129.30 IDR835
July 2016 IDR123.88 IDR800
June 2016 IDR90.59 IDR585
May 2016 IDR96.78 IDR645
April 2016 IDR110.29 IDR735
March 2016 IDR103.54 IDR690
February 2016 IDR74.58 IDR497
January 2016 IDR78.78 IDR525
December 2015 IDR81.78 IDR545
November 2015 IDR85.53 IDR570
October 2015 IDR96.04 IDR640
September 2015 IDR84.03 IDR560
August 2015 IDR67.52 IDR450
July 2015 IDR78.78 IDR525
June 2015 IDR88.53 IDR590
May 2015 IDR106.85 IDR740
April 2015 IDR119.12 IDR825
March 2015 IDR126.34 IDR875
February 2015 IDR161.72 IDR1,120
January 2015 IDR173.99 IDR1,205
December 2014 IDR157.39 IDR1,090
November 2014 IDR173.27 IDR1,200
October 2014 IDR147.28 IDR1,020
September 2014 IDR153.06 IDR1,060
August 2014 IDR164.61 IDR1,140
July 2014 IDR163.89 IDR1,135
June 2014 IDR155.94 IDR1,080
May 2014 IDR194.21 IDR1,345
April 2014 IDR173.27 IDR1,200
March 2014 IDR197.82 IDR1,370
February 2014 IDR207.92 IDR1,440
January 2014 IDR173.27 IDR1,200
December 2013 IDR144.39 IDR1,000
November 2013 IDR151.61 IDR1,050
October 2013 IDR196.37 IDR1,360
September 2013 IDR206.48 IDR1,430
August 2013 IDR190.60 IDR1,320
July 2013 IDR251.24 IDR1,740
June 2013 IDR440.40 IDR3,050
May 2013 IDR486.98 IDR3,450
April 2013 IDR441.11 IDR3,125
March 2013 IDR479.92 IDR3,400
February 2013 IDR412.88 IDR2,925
January 2013 IDR395.23 IDR2,800
December 2012 IDR416.40 IDR2,950
November 2012 IDR405.82 IDR2,875
October 2012 IDR338.77 IDR2,400
September 2012 IDR296.42 IDR2,100
August 2012 IDR296.42 IDR2,100
July 2012 IDR296.42 IDR2,100
June 2012 IDR266.78 IDR1,890
May 2012 IDR224.44 IDR1,590
April 2012 IDR232.90 IDR1,650
March 2012 IDR182.09 IDR1,290
February 2012 IDR187.74 IDR1,330
January 2012 IDR176.44 IDR1,250
December 2011 IDR141.15 IDR1,000

ERAA.JK

Price: IDR404

52 week price:
312.00
484.00

Dividend Yield: 4.01%

5-year range yield:
2.30%
4.62%

Forward Dividend Yield: 4.21%

Payout Ratio: 30.11%

Payout Ratio Range:
0.00%
829.06%

Dividend Per Share: 17.00 IDR

Earnings Per Share: 71.10 IDR

P/E Ratio: 6.05

Exchange: JKT

Sector: Consumer Cyclical

Industry: Specialty Retail

Country: Indonesia

Market Capitalization: 6.8 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 4

Links: