Erajaya Swasembada Tbk. - Price History

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

DateAdjusted priceReal price
May 2024 IDR408 IDR408
April 2024 IDR404 IDR404
March 2024 IDR430 IDR430
February 2024 IDR474 IDR474
January 2024 IDR410 IDR410
December 2023 IDR426 IDR426
November 2023 IDR358 IDR358
October 2023 IDR400 IDR400
September 2023 IDR452 IDR452
August 2023 IDR486 IDR486
July 2023 IDR500 IDR500
June 2023 IDR457.62 IDR476
May 2023 IDR465.31 IDR484
April 2023 IDR476.85 IDR496
March 2023 IDR499.92 IDR520
February 2023 IDR495.11 IDR515
January 2023 IDR403.78 IDR420
December 2022 IDR376.86 IDR392
November 2022 IDR390.32 IDR406
October 2022 IDR413.39 IDR430
September 2022 IDR398.01 IDR414
August 2022 IDR469.15 IDR488
July 2022 IDR478.77 IDR498
June 2022 IDR482.16 IDR525
May 2022 IDR491.34 IDR535
April 2022 IDR482.16 IDR525
March 2022 IDR532.67 IDR580
February 2022 IDR509.71 IDR555
January 2022 IDR505.12 IDR550
December 2021 IDR551.04 IDR600
November 2021 IDR569.41 IDR620
October 2021 IDR596.96 IDR650
September 2021 IDR555.63 IDR605
August 2021 IDR555.63 IDR605
July 2021 IDR606.15 IDR660
June 2021 IDR633.70 IDR690
May 2021 IDR538.47 IDR600
April 2021 IDR547.45 IDR610
March 2021 IDR453.21 IDR505
February 2021 IDR472.06 IDR2,630
January 2021 IDR497.19 IDR2,770
December 2020 IDR394.88 IDR2,200
November 2020 IDR308.72 IDR1,720
October 2020 IDR313.21 IDR1,745
September 2020 IDR277.31 IDR1,545
August 2020 IDR308.72 IDR1,720
July 2020 IDR263.85 IDR1,470
June 2020 IDR225.26 IDR1,255
May 2020 IDR225.26 IDR1,255
April 2020 IDR226.16 IDR1,260
March 2020 IDR167.82 IDR935
February 2020 IDR290.78 IDR1,620
January 2020 IDR285.39 IDR1,590
December 2019 IDR322.19 IDR1,795
November 2019 IDR240.52 IDR1,340
October 2019 IDR315.90 IDR1,760
September 2019 IDR327.57 IDR1,825
August 2019 IDR278.21 IDR1,550
July 2019 IDR376.93 IDR2,100
June 2019 IDR344.62 IDR1,920
May 2019 IDR210.90 IDR1,175
April 2019 IDR247.93 IDR1,450
March 2019 IDR302.64 IDR1,770
February 2019 IDR357.36 IDR2,090
January 2019 IDR391.55 IDR2,290
December 2018 IDR376.16 IDR2,200
November 2018 IDR377.88 IDR2,210
October 2018 IDR290.67 IDR1,700
September 2018 IDR410.36 IDR2,400
August 2018 IDR458.24 IDR2,680
July 2018 IDR533.47 IDR3,120
June 2018 IDR417.20 IDR2,440
May 2018 IDR439.43 IDR2,570
April 2018 IDR285.88 IDR1,710
March 2018 IDR211.49 IDR1,265
February 2018 IDR166.35 IDR995
January 2018 IDR140.44 IDR840
December 2017 IDR122.88 IDR735
November 2017 IDR122.04 IDR730
October 2017 IDR132.08 IDR790
September 2017 IDR138.76 IDR830
August 2017 IDR117.03 IDR700
July 2017 IDR107 IDR640
June 2017 IDR101.98 IDR630
May 2017 IDR106.03 IDR655
April 2017 IDR118.17 IDR730
March 2017 IDR97.94 IDR605
February 2017 IDR99.55 IDR615
January 2017 IDR98.74 IDR610
December 2016 IDR97.13 IDR600
November 2016 IDR98.74 IDR610
October 2016 IDR106.03 IDR655
September 2016 IDR108.46 IDR670
August 2016 IDR135.17 IDR835
July 2016 IDR129.50 IDR800
June 2016 IDR94.70 IDR585
May 2016 IDR101.17 IDR645
April 2016 IDR115.29 IDR735
March 2016 IDR108.23 IDR690
February 2016 IDR77.96 IDR497
January 2016 IDR82.35 IDR525
December 2015 IDR85.49 IDR545
November 2015 IDR89.41 IDR570
October 2015 IDR100.39 IDR640
September 2015 IDR87.84 IDR560
August 2015 IDR70.59 IDR450
July 2015 IDR82.35 IDR525
June 2015 IDR92.55 IDR590
May 2015 IDR111.69 IDR740
April 2015 IDR124.52 IDR825
March 2015 IDR132.07 IDR875
February 2015 IDR169.05 IDR1,120
January 2015 IDR181.88 IDR1,205
December 2014 IDR164.52 IDR1,090
November 2014 IDR181.13 IDR1,200
October 2014 IDR153.96 IDR1,020
September 2014 IDR160 IDR1,060
August 2014 IDR172.07 IDR1,140
July 2014 IDR171.32 IDR1,135
June 2014 IDR163.01 IDR1,080
May 2014 IDR203.01 IDR1,345
April 2014 IDR181.13 IDR1,200
March 2014 IDR206.79 IDR1,370
February 2014 IDR217.35 IDR1,440
January 2014 IDR181.13 IDR1,200
December 2013 IDR150.94 IDR1,000
November 2013 IDR158.48 IDR1,050
October 2013 IDR205.28 IDR1,360
September 2013 IDR215.84 IDR1,430
August 2013 IDR199.24 IDR1,320
July 2013 IDR262.63 IDR1,740
June 2013 IDR460.36 IDR3,050
May 2013 IDR509.06 IDR3,450
April 2013 IDR461.10 IDR3,125
March 2013 IDR501.68 IDR3,400
February 2013 IDR431.59 IDR2,925
January 2013 IDR413.15 IDR2,800
December 2012 IDR435.28 IDR2,950
November 2012 IDR424.22 IDR2,875
October 2012 IDR354.13 IDR2,400
September 2012 IDR309.86 IDR2,100
August 2012 IDR309.86 IDR2,100
July 2012 IDR309.86 IDR2,100
June 2012 IDR278.88 IDR1,890
May 2012 IDR234.61 IDR1,590
April 2012 IDR243.46 IDR1,650
March 2012 IDR190.34 IDR1,290
February 2012 IDR196.24 IDR1,330
January 2012 IDR184.44 IDR1,250
December 2011 IDR147.55 IDR1,000

ERAA.JK

Price: IDR408

52 week price:
326.00
545.00

5-year range yield:
2.30%
24.51%

Forward Dividend Yield: 4.66%

Payout Ratio: 36.28%

Payout Ratio Range:
20.67%
36.28%

Dividend Per Share: 19.00 IDR

Earnings Per Share: 53.59 IDR

P/E Ratio: 8.74

Exchange: JKT

Sector: Consumer Cyclical

Industry: Specialty Retail

Market Capitalization: 6.5 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 3

Links: