Efek Terdaftar

ERA DIGITAL MEDIA Tbk, PT

Security name
ERA DIGITAL MEDIA Tbk
Issuer
ERA DIGITAL MEDIA Tbk, PT
ISIN Code
ID1000188105
Short Code
AWAN
Type
Saham Biasa
Listing Date
18 April 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
3,435,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Apr 2023 0 304 256 304 1,556,058 45,077,220,200 15,746
02 May 2023 0 370 284 312 4,642,512 146,632,801,000 57,311
02 May 2023 0 370 284 312 4,642,512 146,632,801,000 57,311
02 May 2023 0 370 284 312 4,642,512 146,632,801,000 57,311
02 May 2023 0 370 284 312 4,642,512 146,632,801,000 57,311
03 May 2023 0 320 292 292 932,642 28,180,984,800 11,055
04 May 2023 0 302 272 272 832,401 23,019,468,600 9,841
08 May 2023 0 248 238 238 613,237 14,689,574,800 4,681
09 May 2023 0 282 232 270 1,553,568 40,599,876,800 18,837
10 May 2023 0 276 252 254 527,986 13,565,785,000 6,896
11 May 2023 0 274 238 262 1,161,106 30,202,176,600 11,308
12 May 2023 0 274 252 258 395,613 10,452,529,600 5,494
15 May 2023 0 260 240 240 278,427 6,808,768,200 3,298
16 May 2023 0 270 238 252 625,441 16,111,793,000 7,740
17 May 2023 0 266 244 252 249,473 6,389,975,200 3,431
19 May 2023 0 262 246 248 202,207 5,123,005,600 2,636
22 May 2023 0 254 232 236 250,935 6,094,173,400 2,973
23 May 2023 0 294 236 276 2,141,821 58,490,374,200 22,473
24 May 2023 0 298 262 276 1,060,400 29,608,846,400 12,059
25 May 2023 0 280 264 278 250,880 6,839,776,800 2,986
26 May 2023 0 286 272 272 308,379 8,562,532,400 3,436
29 May 2023 0 288 272 274 365,093 10,214,232,400 3,999
30 May 2023 0 292 274 284 522,090 14,779,836,600 5,615
31 May 2023 0 302 278 282 499,223 14,393,514,200 5,014
05 Jun 2023 0 292 278 284 123,213 3,489,133,000 1,804
06 Jun 2023 0 296 280 292 252,868 7,284,839,200 2,948
07 Jun 2023 0 338 292 330 1,306,789 41,198,438,400 14,573
08 Jun 2023 0 346 320 340 535,988 17,876,535,200 7,712
09 Jun 2023 0 422 340 400 1,578,404 61,917,865,400 25,121
12 Jun 2023 0 460 384 440 1,098,038 47,543,208,200 20,494
13 Jun 2023 0 448 406 410 351,658 15,028,136,400 6,452
14 Jun 2023 0 444 410 420 374,803 16,051,840,600 7,341
15 Jun 2023 0 426 360 380 287,009 11,071,008,000 5,403
16 Jun 2023 0 410 358 376 293,285 11,185,984,800 5,489
19 Jun 2023 0 400 370 396 220,681 8,564,424,400 4,436
20 Jun 2023 0 412 362 364 436,014 16,954,221,000 9,069
21 Jun 2023 0 370 344 364 172,203 6,179,197,800 3,549
22 Jun 2023 0 384 364 366 198,902 7,418,628,200 4,360
23 Jun 2023 0 370 344 346 135,020 4,772,331,400 3,090
26 Jun 2023 0 350 304 312 275,878 8,825,723,000 4,539
27 Jun 2023 0 322 304 308 128,804 4,010,926,400 2,249
03 Jul 2023 0 330 308 320 192,627 6,146,852,000 2,802
04 Jul 2023 0 334 318 332 88,801 2,909,575,800 1,861
05 Jul 2023 0 334 306 308 153,432 4,838,756,000 3,364
06 Jul 2023 0 310 286 302 119,660 3,543,635,800 2,351
07 Jul 2023 0 304 290 292 34,036 1,000,941,400 903
10 Jul 2023 0 300 290 292 29,489 868,837,000 759
11 Jul 2023 0 294 272 276 84,589 2,368,083,800 1,555
12 Jul 2023 0 294 276 282 115,121 3,285,130,600 1,774
13 Jul 2023 0 286 252 256 146,059 3,902,349,000 2,114
14 Jul 2023 0 266 252 254 58,730 1,516,380,000 1,088
17 Jul 2023 0 268 242 266 191,679 4,928,021,000 2,556
18 Jul 2023 0 302 252 252 851,111 23,807,981,800 12,802
20 Jul 2023 0 264 250 256 127,594 3,282,255,200 1,757
21 Jul 2023 0 258 246 250 53,584 1,340,927,600 1,226
24 Jul 2023 0 252 242 242 69,296 1,701,932,200 1,352
25 Jul 2023 0 250 240 242 46,633 1,138,552,600 998
26 Jul 2023 0 260 240 246 130,454 3,237,103,000 2,672
27 Jul 2023 0 248 242 242 44,141 1,080,130,200 993
28 Jul 2023 0 262 238 260 136,085 3,437,622,200 2,192
31 Jul 2023 0 270 254 264 130,831 3,432,131,200 2,573
01 Aug 2023 0 266 250 250 55,709 1,422,937,600 1,209
02 Aug 2023 0 274 252 264 189,223 4,976,657,800 2,636
03 Aug 2023 0 270 258 264 106,523 2,810,197,200 2,076
04 Aug 2023 0 276 262 270 148,727 4,001,896,000 2,347
07 Aug 2023 0 276 258 262 122,879 3,256,544,400 2,039
08 Aug 2023 0 264 254 258 67,057 1,735,091,200 1,144
09 Aug 2023 0 266 258 260 63,993 1,676,864,200 935
10 Aug 2023 0 270 258 260 106,091 2,785,077,600 1,505
11 Aug 2023 0 266 260 262 33,154 867,367,400 510
14 Aug 2023 0 266 256 258 36,316 941,750,600 591
15 Aug 2023 0 262 250 254 60,369 1,547,132,200 760
16 Aug 2023 0 254 242 242 105,380 2,601,391,400 1,197
18 Aug 2023 0 246 210 210 281,768 6,253,137,000 2,948
21 Aug 2023 0 222 194 222 97,210 2,054,396,200 1,553
22 Aug 2023 0 234 216 222 64,843 1,445,252,800 1,166
23 Aug 2023 0 226 210 218 34,142 741,773,800 622
24 Aug 2023 0 222 214 216 18,335 399,968,400 284
25 Aug 2023 0 232 214 232 78,296 1,741,802,800 1,329
28 Aug 2023 0 234 220 222 48,254 1,086,319,200 1,015
29 Aug 2023 0 230 216 218 40,278 886,088,400 830
30 Aug 2023 0 260 214 246 423,829 10,280,705,600 7,299
31 Aug 2023 0 260 236 248 135,910 3,410,207,800 2,290
01 Sep 2023 0 256 232 238 61,022 1,459,703,600 1,050
04 Sep 2023 0 248 228 246 53,587 1,281,520,800 852
05 Sep 2023 0 250 240 244 43,311 1,064,013,800 870
06 Sep 2023 0 248 234 242 116,980 2,833,525,800 1,570
07 Sep 2023 0 244 234 240 121,519 2,932,969,000 1,370
08 Sep 2023 0 246 234 238 133,591 3,206,734,200 1,451
11 Sep 2023 0 240 222 222 127,926 2,930,961,200 1,676
12 Sep 2023 0 230 220 224 137,595 3,092,884,200 1,600
13 Sep 2023 0 226 212 220 132,573 2,904,156,000 1,480
14 Sep 2023 0 252 218 248 245,199 5,851,370,800 3,114
15 Sep 2023 0 252 240 240 144,249 3,542,920,400 1,814
18 Sep 2023 0 242 228 228 132,231 3,103,063,800 1,422
19 Sep 2023 0 242 228 236 137,766 3,257,270,200 1,558
20 Sep 2023 0 238 222 226 136,383 3,162,338,200 1,375
21 Sep 2023 0 232 224 232 135,976 3,119,621,200 1,437
22 Sep 2023 0 238 228 230 133,723 3,143,127,600 1,305
25 Sep 2023 0 234 224 226 130,625 3,004,201,800 1,476
26 Sep 2023 0 238 222 230 138,196 3,212,162,400 1,746
27 Sep 2023 0 244 226 244 136,548 3,248,729,800 1,491
29 Sep 2023 0 256 246 250 129,032 3,236,554,600 1,669
02 Oct 2023 0 254 236 244 135,434 3,315,453,800 1,454
03 Oct 2023 0 244 234 238 128,935 3,050,736,800 1,373
04 Oct 2023 0 244 234 238 137,781 3,288,121,200 1,371
05 Oct 2023 0 244 236 238 128,106 3,079,667,200 1,129
06 Oct 2023 0 244 226 232 154,045 3,644,277,200 1,513
09 Oct 2023 0 236 228 230 137,591 3,192,420,600 1,368
10 Oct 2023 0 234 226 230 132,732 3,051,089,000 1,280
11 Oct 2023 0 234 222 224 134,189 3,058,541,800 1,378
12 Oct 2023 0 234 224 226 140,493 3,232,397,400 1,264
13 Oct 2023 0 236 224 228 141,138 3,246,452,800 1,246
16 Oct 2023 0 234 226 234 133,129 3,071,783,400 1,245
17 Oct 2023 0 244 222 234 130,385 3,081,691,800 1,139
18 Oct 2023 0 240 230 232 129,352 3,021,529,200 1,186
19 Oct 2023 0 242 230 236 130,813 3,087,132,600 1,234
20 Oct 2023 0 240 228 230 134,049 3,120,268,600 1,090
23 Oct 2023 0 270 230 270 235,548 6,037,126,800 2,899
24 Oct 2023 0 272 240 266 125,343 3,292,935,400 2,115
25 Oct 2023 0 280 254 260 122,724 3,310,218,200 1,747
26 Oct 2023 0 280 260 274 155,621 4,271,331,400 1,547
27 Oct 2023 0 276 262 272 120,849 3,257,573,400 1,232
30 Oct 2023 0 298 266 298 134,642 3,823,393,600 2,071
31 Oct 2023 0 300 284 288 117,308 3,431,115,000 1,394
01 Nov 2023 0 294 250 290 111,463 3,161,153,400 1,112
02 Nov 2023 0 298 270 276 118,919 3,400,821,600 1,207
03 Nov 2023 0 294 274 284 123,409 3,495,102,400 1,065
06 Nov 2023 0 294 262 286 147,618 4,184,101,400 954
07 Nov 2023 0 296 284 292 106,610 3,111,975,600 881
08 Nov 2023 0 306 276 288 139,507 4,153,077,600 1,403
09 Nov 2023 0 296 284 284 112,277 3,242,197,800 846
10 Nov 2023 0 302 282 302 133,485 3,934,675,800 1,168
13 Nov 2023 0 336 302 334 187,618 6,025,989,800 3,245
14 Nov 2023 0 336 318 324 160,750 5,292,563,400 1,900
15 Nov 2023 0 340 316 338 177,767 5,899,132,200 1,994
16 Nov 2023 0 346 330 342 137,844 4,646,105,200 1,591
17 Nov 2023 0 348 338 338 115,540 3,988,379,400 1,039
20 Nov 2023 0 344 308 338 124,875 4,210,615,600 1,329
21 Nov 2023 0 344 326 328 119,057 3,992,816,600 1,070
22 Nov 2023 0 334 314 314 133,765 4,305,742,400 1,080
23 Nov 2023 0 332 298 324 125,951 4,054,435,000 1,218
24 Nov 2023 0 340 328 338 113,777 3,773,666,000 1,257
27 Nov 2023 0 348 334 342 135,339 4,601,633,400 1,310
28 Nov 2023 0 350 336 348 107,345 3,668,847,800 1,040
29 Nov 2023 0 352 330 332 150,321 5,194,778,400 1,340
30 Nov 2023 0 340 314 322 134,475 4,450,408,200 1,216
01 Dec 2023 0 330 308 308 158,650 5,039,797,200 1,190
04 Dec 2023 0 312 286 310 127,769 3,907,752,200 1,171
05 Dec 2023 0 316 302 306 131,552 4,044,030,000 1,202
06 Dec 2023 0 318 296 304 117,614 3,623,463,400 873
07 Dec 2023 0 314 298 308 120,330 3,682,208,400 1,061
08 Dec 2023 0 312 288 290 113,667 3,450,411,000 1,108
11 Dec 2023 0 308 284 294 113,809 3,352,818,400 1,137
12 Dec 2023 0 304 262 282 127,055 3,716,774,400 1,158
13 Dec 2023 0 298 272 284 106,740 3,047,958,400 1,047
14 Dec 2023 0 286 270 272 119,001 3,328,277,400 865
15 Dec 2023 0 280 266 270 133,624 3,638,265,200 839
18 Dec 2023 0 288 272 276 109,863 3,062,806,400 986
19 Dec 2023 0 282 272 276 129,643 3,571,469,600 1,058
20 Dec 2023 0 296 274 274 145,804 4,091,376,600 923
21 Dec 2023 0 296 272 292 117,566 3,318,201,400 995
22 Dec 2023 0 296 278 280 140,750 4,020,479,000 913
27 Dec 2023 0 290 274 280 134,786 3,757,978,800 877
28 Dec 2023 0 298 278 298 119,628 3,427,800,200 766
29 Dec 2023 0 308 280 308 154,488 4,557,907,200 1,095
02 Jan 2024 0 308 284 286 21,677 626,450,600 508
03 Jan 2024 0 286 272 274 17,981 496,998,400 381
04 Jan 2024 0 278 264 272 16,617 448,426,000 369
05 Jan 2024 0 272 246 256 22,161 573,213,600 522
08 Jan 2024 0 272 252 260 15,761 411,991,000 335
09 Jan 2024 0 272 256 262 6,273 165,819,200 345
10 Jan 2024 0 270 248 248 22,543 569,892,200 376
11 Jan 2024 0 264 244 258 16,478 417,750,000 292
12 Jan 2024 0 262 250 260 3,064 78,967,800 100
16 Jan 2024 0 264 258 260 6,054 158,041,000 98
18 Jan 2024 0 260 250 258 16,140 409,850,400 173
19 Jan 2024 0 262 252 256 4,473 115,654,200 78
22 Jan 2024 0 258 252 254 3,851 98,368,800 75
23 Jan 2024 0 258 250 250 4,852 123,606,000 123
24 Jan 2024 0 256 246 250 5,217 131,148,600 148
25 Jan 2024 0 254 240 246 6,390 157,958,200 184
26 Jan 2024 0 250 240 248 5,570 137,626,200 124
29 Jan 2024 0 270 240 270 10,368 266,760,600 185
30 Jan 2024 0 288 262 284 43,674 1,182,041,600 547
31 Jan 2024 0 300 280 288 56,653 1,651,128,400 909
01 Feb 2024 0 296 288 290 3,445 100,163,400 141
02 Feb 2024 0 292 288 290 2,483 71,621,000 49
05 Feb 2024 0 294 260 260 4,897 131,264,800 107
06 Feb 2024 0 298 262 290 13,785 398,026,600 524
12 Feb 2024 0 294 278 280 4,514 128,801,600 130
13 Feb 2024 0 292 280 280 3,935 110,981,400 109
15 Feb 2024 0 304 280 290 20,526 593,507,600 208
16 Feb 2024 0 290 280 286 2,650 75,160,400 88
19 Feb 2024 0 304 280 300 15,456 462,050,000 181
20 Feb 2024 0 302 296 296 1,307 38,864,000 84
21 Feb 2024 0 298 284 288 1,802 52,651,600 72
22 Feb 2024 0 300 286 288 2,526 72,812,000 47
27 Feb 2024 0 302 288 292 10,105 301,840,400 119
29 Feb 2024 0 306 290 306 13,594 402,037,000 95
01 Mar 2024 0 306 294 298 17,990 532,293,800 69
04 Mar 2024 0 302 292 292 12,774 376,795,000 73
05 Mar 2024 0 294 286 286 1,661 48,180,200 64
08 Mar 2024 0 294 286 286 348 10,045,200 20
13 Mar 2024 0 290 280 286 3,786 107,583,600 74
14 Mar 2024 0 302 276 300 8,422 247,756,200 129
15 Mar 2024 0 304 296 300 6,514 195,784,000 86
18 Mar 2024 0 302 288 292 25,051 743,299,400 136
19 Mar 2024 0 294 288 292 6,893 199,923,200 58
20 Mar 2024 0 292 286 286 16,880 486,026,600 61
21 Mar 2024 0 286 278 282 11,794 333,528,000 70
22 Mar 2024 0 286 280 282 3,732 105,525,000 41
26 Mar 2024 0 312 280 308 10,068 303,061,600 170
27 Mar 2024 0 314 292 306 5,148 157,229,000 93
28 Mar 2024 0 316 302 304 2,478 76,729,600 48
01 Apr 2024 0 306 284 300 4,928 145,090,600 164
02 Apr 2024 0 298 284 294 1,918 55,387,200 35
03 Apr 2024 0 310 294 300 4,184 126,830,400 68
04 Apr 2024 0 322 300 306 3,624 114,324,200 68
05 Apr 2024 0 314 294 306 944 29,145,800 34
16 Apr 2024 0 320 296 312 4,013 124,426,800 62
17 Apr 2024 0 324 288 318 8,325 262,414,800 83
19 Apr 2024 0 348 310 314 10,938 358,055,800 60

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jul 2023 31 Jul 2023 Active