Efek Terdaftar

Erajaya Swasembada Tbk. PT

Security name
Erajaya Swasembada Tbk
Issuer
Erajaya Swasembada Tbk. PT
ISIN Code
ID1000121601
Short Code
ERAA
Type
Saham Biasa
Listing Date
14 Desember 2011
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
15,950,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
15,950,000,000 (Total)
As of 17 Jan 2022
61.16% Scripless = 9,755,000,000.000
Local Percentage
44.46%
Foreign Percentage
16.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 2,550 2,560 2,440 2,460 152,821 37,930,372,000 3,968
25 Jan 2021 2,460 2,830 2,360 2,820 680,593 180,851,442,000 13,126
26 Jan 2021 2,800 2,810 2,670 2,680 468,453 128,140,271,000 15,580
27 Jan 2021 2,630 2,720 2,500 2,670 310,076 79,874,758,000 6,528
28 Jan 2021 2,620 2,860 2,560 2,720 530,895 145,696,392,000 12,173
29 Jan 2021 2,750 2,850 2,650 2,770 263,846 72,638,164,000 6,729
01 Feb 2021 2,770 2,820 2,700 2,760 186,252 51,103,824,000 7,924
02 Feb 2021 2,800 2,910 2,660 2,690 286,012 79,778,740,000 8,433
03 Feb 2021 2,710 2,930 2,690 2,760 313,636 88,644,876,000 7,716
04 Feb 2021 2,750 2,810 2,660 2,680 281,833 76,356,531,000 8,684
05 Feb 2021 2,700 2,750 2,660 2,680 98,517 26,698,435,000 3,905
08 Feb 2021 2,710 2,720 2,660 2,700 104,840 28,222,342,000 2,946
09 Feb 2021 2,740 2,850 2,730 2,830 326,528 91,415,771,000 8,077
10 Feb 2021 2,860 3,030 2,800 2,800 559,074 163,593,336,000 18,696
11 Feb 2021 2,810 2,830 2,750 2,770 98,596 27,352,127,000 4,082
15 Feb 2021 2,790 2,830 2,750 2,830 85,269 23,786,454,000 2,947
16 Feb 2021 2,830 2,880 2,790 2,870 122,034 34,660,081,000 4,746
17 Feb 2021 2,870 2,870 2,760 2,780 139,115 39,087,657,000 5,139
18 Feb 2021 2,800 2,820 2,690 2,700 156,251 42,841,738,000 5,484
19 Feb 2021 2,690 2,730 2,610 2,670 133,666 35,513,449,000 4,751
22 Feb 2021 2,690 2,760 2,640 2,730 175,357 47,590,643,000 4,362
23 Feb 2021 2,730 2,830 2,700 2,820 247,711 68,325,833,000 4,294
24 Feb 2021 2,830 2,840 2,690 2,700 291,741 79,656,144,000 8,308
25 Feb 2021 2,740 2,750 2,680 2,690 79,643 21,585,289,000 2,896
26 Feb 2021 2,650 2,690 2,550 2,630 292,994 76,359,757,000 7,821
01 Mar 2021 2,640 2,690 2,570 2,670 216,416 56,732,888,000 6,068
02 Mar 2021 2,680 2,700 2,580 2,590 166,922 43,874,236,000 6,080
03 Mar 2021 2,610 2,700 2,570 2,680 251,483 66,728,499,000 7,829
04 Mar 2021 2,650 2,680 2,560 2,670 202,130 53,055,239,000 5,744
05 Mar 2021 2,650 2,770 2,610 2,740 301,228 81,547,651,000 8,061
08 Mar 2021 2,790 2,800 2,680 2,680 196,415 53,724,799,000 9,654
09 Mar 2021 2,690 2,720 2,600 2,690 119,247 31,653,627,000 4,504
10 Mar 2021 2,680 2,720 2,660 2,680 80,081 21,542,780,000 2,184
12 Mar 2021 2,720 2,820 2,680 2,750 231,343 63,958,145,000 5,986
15 Mar 2021 2,780 2,790 2,730 2,760 51,643 14,200,778,000 1,850
16 Mar 2021 2,760 2,760 2,700 2,710 78,409 21,389,477,000 2,846
17 Mar 2021 2,700 2,910 2,700 2,830 413,470 117,431,684,000 11,039
18 Mar 2021 2,860 2,860 2,750 2,770 151,370 42,230,082,000 5,150
19 Mar 2021 2,750 2,790 2,730 2,750 91,610 25,220,877,000 4,775
22 Mar 2021 2,770 2,820 2,650 2,680 171,738 46,525,878,000 5,576
23 Mar 2021 2,680 2,700 2,530 2,560 400,669 103,953,723,000 10,132
24 Mar 2021 2,560 2,620 2,470 2,600 263,365 67,824,328,000 6,257
25 Mar 2021 2,680 2,810 2,610 2,810 528,274 142,845,920,000 12,334
26 Mar 2021 2,820 2,840 2,720 2,740 281,885 77,982,879,000 9,043
29 Mar 2021 2,770 2,830 2,730 2,780 361,384 100,552,458,000 8,726
30 Mar 2021 2,780 2,800 2,600 2,610 553,900 148,606,582,000 10,483
31 Mar 2021 525 525 484 505 1,983,948 99,149,531,700 10,359
01 Apr 2021 510 515 496 505 1,089,324 54,747,770,900 5,449
05 Apr 2021 515 515 498 510 445,639 22,481,022,600 3,536
06 Apr 2021 510 510 500 505 557,281 28,172,282,000 4,331
07 Apr 2021 510 510 496 498 881,239 44,091,343,600 4,217
08 Apr 2021 515 540 510 515 3,149,954 164,777,118,000 17,720
09 Apr 2021 515 525 505 505 1,222,236 62,626,108,000 7,525
12 Apr 2021 505 515 498 505 735,071 37,066,997,300 5,737
13 Apr 2021 510 530 500 525 1,037,610 53,444,209,000 6,173
14 Apr 2021 525 580 515 580 4,266,937 237,957,363,000 23,186
15 Apr 2021 585 595 560 585 2,891,563 166,945,631,000 16,730
16 Apr 2021 590 645 580 640 4,597,033 286,885,209,500 27,386
19 Apr 2021 640 660 610 615 1,855,861 117,365,492,000 16,113
20 Apr 2021 615 630 605 620 896,227 55,500,276,000 7,153
22 Apr 2021 630 635 605 610 755,408 46,732,213,000 5,334
23 Apr 2021 605 625 600 610 646,917 39,631,652,500 5,026
26 Apr 2021 610 660 605 620 2,107,847 133,091,394,000 15,591
27 Apr 2021 620 625 600 605 704,288 42,910,407,000 6,610
28 Apr 2021 605 615 600 600 369,091 22,357,428,000 4,027
29 Apr 2021 615 625 600 625 1,011,970 62,245,017,500 5,617
30 Apr 2021 630 635 605 610 809,646 49,759,848,000 7,832
03 May 2021 605 615 585 590 937,992 56,033,725,000 7,749
04 May 2021 590 595 580 585 745,838 43,754,040,500 7,070
05 May 2021 585 610 580 595 998,410 59,506,533,000 6,976
06 May 2021 600 610 590 610 973,513 58,631,957,500 6,845
07 May 2021 615 620 590 595 931,061 55,774,333,500 6,564
10 May 2021 595 615 590 605 753,789 45,742,555,000 4,848
11 May 2021 600 600 585 595 484,086 28,665,046,500 4,035
17 May 2021 600 605 580 580 489,944 28,894,043,500 4,132
18 May 2021 590 590 560 580 734,734 42,195,909,500 5,791
19 May 2021 580 590 565 585 440,578 25,682,856,500 3,256
20 May 2021 585 615 580 610 1,046,295 62,903,597,000 6,658
21 May 2021 615 620 580 590 1,024,940 61,551,806,500 7,413
24 May 2021 605 640 590 625 2,320,061 142,876,790,000 11,620
25 May 2021 635 645 605 605 1,945,842 121,912,549,000 14,311
27 May 2021 610 620 600 600 955,704 57,861,862,500 8,257
28 May 2021 610 610 585 590 826,787 48,949,620,000 6,227
31 May 2021 595 605 590 600 574,090 34,375,869,000 3,997
02 Jun 2021 605 615 595 610 702,871 42,569,402,500 5,815
03 Jun 2021 615 630 605 620 1,152,439 71,305,360,000 7,799
04 Jun 2021 620 620 600 605 988,298 59,927,637,500 5,997
07 Jun 2021 595 610 590 600 665,160 39,848,258,500 6,630
08 Jun 2021 595 600 580 600 841,340 49,691,856,500 5,083
09 Jun 2021 600 605 585 600 394,919 23,479,033,000 2,661
10 Jun 2021 600 655 595 645 2,612,464 163,720,007,500 14,655
11 Jun 2021 655 680 635 675 4,164,223 274,598,937,500 20,593
14 Jun 2021 675 700 660 685 1,669,306 113,810,507,500 11,343
15 Jun 2021 685 685 660 675 939,652 63,186,445,500 6,120
16 Jun 2021 680 695 665 685 906,956 61,868,790,000 5,179
17 Jun 2021 675 725 670 685 1,285,009 89,543,300,000 10,106
18 Jun 2021 685 695 645 660 1,634,116 108,504,646,500 10,543
21 Jun 2021 650 725 615 720 2,106,653 144,316,293,000 14,728
22 Jun 2021 720 725 675 680 1,301,164 89,934,328,500 12,393
23 Jun 2021 680 700 665 680 1,527,889 104,343,558,000 7,450
24 Jun 2021 680 700 670 675 834,420 57,034,848,000 5,306
25 Jun 2021 685 695 670 675 695,245 47,212,963,000 5,070
28 Jun 2021 685 685 665 675 487,782 32,918,747,000 2,810
29 Jun 2021 680 700 665 675 994,088 67,421,063,000 7,515
30 Jun 2021 675 710 675 690 1,185,983 82,023,506,000 6,650
01 Jul 2021 690 695 655 670 867,038 57,884,226,000 7,272
02 Jul 2021 665 670 655 655 403,948 26,676,809,000 4,448
05 Jul 2021 655 660 630 640 486,015 31,225,996,000 5,934
06 Jul 2021 640 665 635 655 593,763 38,664,985,000 5,527
07 Jul 2021 655 660 630 640 531,886 34,041,000,000 6,543
08 Jul 2021 645 650 620 625 625,811 39,571,478,500 6,874
09 Jul 2021 625 640 615 630 507,216 31,739,354,500 5,408
12 Jul 2021 635 640 600 605 842,385 51,650,377,000 7,409
13 Jul 2021 605 615 580 590 933,156 55,424,594,500 12,763
14 Jul 2021 590 595 565 575 848,045 49,035,482,500 6,638
15 Jul 2021 575 620 570 605 1,379,108 82,564,446,500 10,488
16 Jul 2021 605 605 575 580 1,055,811 61,765,812,000 6,440
19 Jul 2021 580 590 550 580 1,697,928 96,810,417,500 10,164
21 Jul 2021 580 605 580 590 1,023,826 60,628,700,500 6,904
22 Jul 2021 600 600 580 590 726,290 42,718,135,500 4,819
23 Jul 2021 590 605 580 590 729,109 43,092,067,500 4,129
26 Jul 2021 590 600 580 585 838,720 49,242,966,500 6,777
27 Jul 2021 590 615 585 605 1,380,788 82,896,809,500 8,120
28 Jul 2021 610 670 605 655 2,673,444 171,270,650,000 21,267
29 Jul 2021 665 680 645 660 1,647,549 109,865,653,500 13,397
30 Jul 2021 660 665 635 660 641,380 41,770,342,500 5,799
02 Aug 2021 665 685 655 675 874,852 58,634,421,500 9,035
03 Aug 2021 675 680 660 660 469,425 31,309,852,000 4,846
04 Aug 2021 665 670 645 655 512,060 33,449,616,000 5,069
05 Aug 2021 655 655 620 625 627,057 39,630,207,000 6,809
06 Aug 2021 625 655 615 645 542,553 34,308,453,000 5,455
09 Aug 2021 645 650 615 625 565,924 35,372,312,000 5,393
10 Aug 2021 625 635 615 625 626,144 39,111,349,500 3,790
12 Aug 2021 640 665 625 655 1,415,230 91,241,316,500 9,798
13 Aug 2021 660 660 620 625 754,769 47,746,261,500 7,167
16 Aug 2021 625 640 615 635 427,273 26,864,167,500 3,927
18 Aug 2021 635 640 595 595 1,240,766 75,356,534,000 12,133
19 Aug 2021 580 605 580 600 931,850 55,077,620,000 6,855
20 Aug 2021 600 625 590 600 1,012,423 61,442,478,000 6,702
23 Aug 2021 610 620 605 605 838,216 51,240,159,000 4,920
24 Aug 2021 615 620 585 590 1,075,733 64,197,714,500 7,046
25 Aug 2021 590 600 575 580 930,482 54,347,159,000 7,563
26 Aug 2021 585 590 570 575 501,152 28,825,891,000 7,399
27 Aug 2021 570 575 550 555 1,295,226 72,352,762,500 8,925
30 Aug 2021 555 590 555 590 968,891 55,651,172,000 7,463
31 Aug 2021 595 610 575 605 933,063 55,605,890,000 7,762
01 Sep 2021 605 610 590 595 513,790 30,747,093,500 4,445
02 Sep 2021 595 600 570 575 565,827 32,761,252,500 4,639
03 Sep 2021 575 605 575 590 704,692 41,898,061,500 4,880
06 Sep 2021 600 600 585 600 350,967 20,882,015,500 3,658
07 Sep 2021 600 605 590 595 375,238 22,451,126,500 3,216
08 Sep 2021 595 600 575 580 472,910 27,513,647,000 4,583
09 Sep 2021 580 590 575 575 251,846 14,614,259,500 4,519
10 Sep 2021 575 590 565 585 893,048 51,670,888,000 4,688
13 Sep 2021 585 590 580 585 294,164 17,173,664,500 3,471
14 Sep 2021 585 600 570 570 888,886 51,817,479,500 7,326
15 Sep 2021 575 585 560 575 1,467,030 84,021,873,500 8,295
16 Sep 2021 580 585 570 575 542,763 31,275,702,500 3,687
17 Sep 2021 575 590 565 590 1,195,348 69,573,833,000 5,006
20 Sep 2021 595 630 580 600 4,309,638 262,006,689,500 23,190
21 Sep 2021 590 620 585 615 2,314,996 139,749,907,500 13,616
22 Sep 2021 615 625 605 615 874,644 53,642,004,500 8,424
23 Sep 2021 620 630 605 630 1,206,097 74,613,452,500 7,148
24 Sep 2021 630 635 615 620 1,378,772 86,151,799,000 7,209
27 Sep 2021 625 630 605 605 732,764 44,880,462,000 4,406
28 Sep 2021 605 615 595 605 729,079 44,029,510,500 4,910
29 Sep 2021 605 610 595 600 531,398 31,873,319,500 3,566
30 Sep 2021 600 610 595 605 447,674 27,022,749,000 3,214
01 Oct 2021 595 600 585 590 466,530 27,645,335,000 5,436
04 Oct 2021 590 600 580 585 630,849 37,162,653,500 5,543
05 Oct 2021 585 610 575 595 2,385,278 141,012,023,500 10,669
06 Oct 2021 605 610 585 590 1,881,937 111,859,848,500 9,161
07 Oct 2021 595 610 590 595 1,196,128 71,644,380,500 7,303
08 Oct 2021 600 605 590 595 539,606 32,149,324,500 4,905
11 Oct 2021 600 600 585 590 754,600 44,637,965,000 9,108
12 Oct 2021 595 630 585 620 3,870,340 236,417,010,000 27,571
13 Oct 2021 625 630 600 605 1,609,905 99,115,834,000 13,151
14 Oct 2021 610 615 600 610 814,792 49,555,395,000 6,927
15 Oct 2021 610 620 600 600 712,251 43,211,313,000 6,383
18 Oct 2021 605 665 600 660 3,853,523 245,922,687,000 25,133
19 Oct 2021 665 675 635 645 2,154,972 140,044,910,500 17,403
21 Oct 2021 655 655 625 645 1,246,668 79,422,837,500 9,492
22 Oct 2021 635 650 630 635 725,377 46,415,245,500 5,403
25 Oct 2021 640 645 615 615 1,053,006 65,966,028,000 9,287
26 Oct 2021 615 635 615 620 841,307 52,494,027,500 6,285
27 Oct 2021 625 635 615 625 983,935 61,533,798,500 5,708
28 Oct 2021 625 650 625 635 1,344,150 85,853,549,500 7,967
29 Oct 2021 640 660 635 650 1,568,250 101,896,474,500 10,162
01 Nov 2021 660 660 635 640 538,787 34,678,966,000 5,345
02 Nov 2021 640 640 625 625 363,494 22,917,034,000 3,454
03 Nov 2021 625 640 625 625 475,204 29,951,515,500 3,248
04 Nov 2021 630 640 625 630 241,204 15,263,834,000 2,095
05 Nov 2021 630 635 615 625 515,490 32,106,965,000 4,007
08 Nov 2021 625 635 625 635 237,397 14,954,452,500 2,507
09 Nov 2021 635 640 630 630 218,686 13,814,465,500 2,922
10 Nov 2021 630 640 625 640 327,054 20,672,771,500 2,610
11 Nov 2021 635 655 635 640 1,274,859 82,291,501,000 6,620
15 Nov 2021 655 655 630 645 736,354 47,453,099,000 3,555
16 Nov 2021 645 660 640 650 1,014,946 65,924,247,500 4,182
17 Nov 2021 650 680 650 670 2,484,772 165,101,929,000 10,496
18 Nov 2021 670 685 645 650 1,957,256 128,677,598,000 9,596
19 Nov 2021 650 660 640 650 1,107,966 71,920,508,500 4,423
22 Nov 2021 655 665 645 660 1,051,119 68,655,326,500 4,680
23 Nov 2021 665 665 645 655 359,591 23,489,274,500 2,763
24 Nov 2021 655 660 640 645 275,220 17,797,380,500 2,856
25 Nov 2021 645 650 625 635 631,645 40,033,483,000 6,227
26 Nov 2021 635 635 605 610 2,571,547 159,733,951,500 7,922
29 Nov 2021 600 625 595 625 778,158 47,652,201,000 5,216
30 Nov 2021 625 635 610 620 975,180 60,591,641,500 4,070
01 Dec 2021 620 625 605 610 809,108 49,867,474,500 4,214
02 Dec 2021 610 620 605 615 608,312 37,292,539,500 9,051
03 Dec 2021 615 625 610 625 258,738 16,064,371,000 3,474
06 Dec 2021 630 630 610 615 334,301 20,602,833,000 3,390
07 Dec 2021 615 620 610 615 338,388 20,854,535,500 2,081
08 Dec 2021 620 625 605 605 347,840 21,331,961,500 3,151
09 Dec 2021 610 620 605 615 503,919 31,015,023,000 3,826
10 Dec 2021 615 620 610 610 292,565 17,887,886,500 4,386
13 Dec 2021 615 620 605 610 361,507 22,119,294,500 3,436
14 Dec 2021 610 615 600 610 546,476 33,154,450,000 4,996
15 Dec 2021 610 610 600 605 350,333 21,281,809,500 2,681
16 Dec 2021 610 610 590 595 952,754 57,013,943,500 5,531
17 Dec 2021 595 600 585 585 1,005,850 59,802,039,000 3,497
20 Dec 2021 585 610 585 595 630,214 37,859,000,500 3,285
21 Dec 2021 600 610 595 600 332,590 20,041,481,500 1,761
22 Dec 2021 605 610 585 590 257,232 15,282,773,500 2,308
23 Dec 2021 590 600 585 595 234,329 13,927,518,000 1,990
24 Dec 2021 600 605 595 600 63,797 3,824,825,000 807
27 Dec 2021 600 610 600 610 241,821 14,631,482,000 1,395
28 Dec 2021 610 620 605 605 205,047 12,485,542,500 2,273
29 Dec 2021 610 610 600 605 342,272 20,795,146,000 1,267
30 Dec 2021 605 610 590 600 307,946 18,493,301,500 1,715
03 Jan 2022 600 605 595 600 132,292 7,915,227,000 1,290
04 Jan 2022 600 605 590 595 296,837 17,685,111,500 2,043
05 Jan 2022 590 595 585 590 749,194 44,262,655,000 3,364
06 Jan 2022 590 590 565 570 830,518 47,603,071,500 8,428
07 Jan 2022 570 585 570 575 266,366 15,317,974,000 3,454
10 Jan 2022 575 580 560 560 298,851 16,903,490,000 3,783
11 Jan 2022 560 565 550 555 652,316 36,394,538,500 4,133
12 Jan 2022 560 570 560 560 229,164 12,901,628,500 2,485
13 Jan 2022 560 570 550 555 333,888 18,587,095,500 2,423
14 Jan 2022 570 595 565 570 1,175,440 68,040,462,500 8,731
17 Jan 2022 570 575 550 555 451,925 25,199,353,000 3,880

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ERAA : 13.8 IDR) 04 Jun 2021 08 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 30 Apr 2021 25 May 2021 Active
Mandatory Conversion (1 ERAA : 5 ERAA ) - 01 Apr 2021 05 Apr 2021 Active
Proxy Voting   - 08 Feb 2021 03 Mar 2021 Active
Proxy Voting   - 19 May 2020 16 Jun 2020 Active
Cash Dividend (1 ERAA : 50 IDR) 17 May 2019 21 May 2019 31 May 2019 Active
Proxy Voting   - 15 Apr 2019 09 May 2019 Active
Cash Dividend (1 ERAA : 38 IDR) 30 Apr 2018 04 May 2018 25 May 2018 Active
Proxy Voting   - 29 Mar 2018 23 Apr 2018 Active
Cash Dividend (1 ERAA : 20 IDR) 04 Jul 2017 07 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 19 May 2017 20 Jun 2017 Active
Cash Dividend (1 ERAA : 20 IDR) 16 Jun 2016 21 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 17 May 2016 09 Jun 2016 Active
Cash Dividend (1 ERAA : 20 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 08 May 2014 26 May 2014 Active
Cash Dividend (1 ERAA : 60 IDR) 25 Jun 2013 28 Jun 2013 12 Jul 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Proxy Voting   - 10 May 2012 30 May 2012 Active