Efek Terdaftar

ERA MEDIA SEJAHTERA Tbk, PT

Security name
ERA MEDIA SEJAHTERA Tbk
Issuer
ERA MEDIA SEJAHTERA Tbk, PT
ISIN Code
ID1000188600
Short Code
DOOH
Type
Saham Biasa
Listing Date
08 Mei 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
1,547,500,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
7,737,556,659 (Total)
As of 24 Apr 2024
99.69% Scripless = 7,713,556,659.000
Local Percentage
99.11%
Foreign Percentage
0.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 May 2023 0 114 98 105 6,304,143 67,781,429,000 33,197
10 May 2023 0 109 98 100 1,998,312 20,353,368,400 13,087
12 May 2023 0 104 88 99 3,245,101 32,609,935,300 27,857
15 May 2023 0 102 93 95 1,583,072 15,366,781,100 14,021
16 May 2023 0 95 89 91 1,330,775 11,980,245,400 7,569
17 May 2023 0 92 87 91 1,033,824 9,294,959,900 21,743
19 May 2023 0 95 85 90 1,990,101 17,988,774,300 19,107
22 May 2023 0 95 84 87 4,577,344 41,236,202,900 26,081
23 May 2023 0 87 81 82 1,388,032 11,420,860,100 13,870
24 May 2023 0 82 77 80 1,386,714 10,868,986,200 11,205
25 May 2023 0 80 75 75 1,266,323 9,650,275,400 16,916
26 May 2023 0 88 70 74 15,183,685 118,954,766,400 59,222
29 May 2023 0 79 72 74 3,937,549 29,369,837,600 27,194
30 May 2023 0 76 69 69 1,135,597 8,068,917,200 10,763
05 Jun 2023 0 66 57 57 1,346,581 8,383,351,000 3,440
08 Jun 2023 0 53 50 51 421,706 2,178,914,100 5,366
09 Jun 2023 0 53 50 52 1,225,924 6,209,260,400 9,151
14 Jun 2023 0 50 50 50 18,105 90,525,000 119
20 Jun 2023 0 50 50 50 28,325 141,625,000 45
21 Jun 2023 0 50 50 50 12,096 60,480,000 44
05 Jul 2023 0 68 57 60 11,344,814 70,266,930,900 48,517
06 Jul 2023 0 62 58 61 4,195,703 25,237,701,700 11,244
07 Jul 2023 0 62 58 58 2,034,903 12,317,322,400 8,308
10 Jul 2023 0 60 52 58 3,769,949 21,650,476,200 24,546
12 Jul 2023 0 60 55 56 1,303,074 7,581,498,700 5,445
13 Jul 2023 0 58 55 56 2,647,527 15,138,304,000 9,068
14 Jul 2023 0 65 55 57 8,036,818 47,614,662,400 29,928
17 Jul 2023 0 58 54 56 4,095,094 23,192,782,700 7,949
18 Jul 2023 0 56 53 53 874,694 4,721,448,300 2,132
20 Jul 2023 0 58 50 56 5,934,385 32,973,718,500 21,221
21 Jul 2023 0 58 54 56 4,630,793 26,126,294,800 18,616
24 Jul 2023 0 60 54 57 5,850,215 32,791,741,200 23,527
25 Jul 2023 0 60 56 57 1,985,321 11,430,172,400 15,872
26 Jul 2023 0 60 56 58 965,578 5,568,119,500 3,515
27 Jul 2023 0 59 56 57 2,878,317 16,766,663,300 21,472
28 Jul 2023 0 65 55 55 8,349,939 50,388,341,900 35,792
31 Jul 2023 0 56 54 54 1,815,037 10,059,578,100 9,059
01 Aug 2023 0 55 53 53 866,825 4,674,576,400 3,030
02 Aug 2023 0 56 52 54 3,511,047 18,988,306,400 13,333
03 Aug 2023 0 55 52 52 2,180,513 11,738,711,300 12,632
04 Aug 2023 0 53 52 52 191,864 1,000,363,000 448
08 Aug 2023 0 53 52 52 96,588 503,958,800 180
09 Aug 2023 0 53 50 50 839,323 4,229,688,000 1,184
10 Aug 2023 0 50 50 50 21,677 108,385,000 207
16 Aug 2023 0 50 50 50 50,628 253,140,000 484
21 Aug 2023 0 50 50 50 6,967 34,835,000 30
22 Aug 2023 0 50 50 50 36,872 184,360,000 134
20 Sep 2023 0 55 51 51 1,956,338 10,459,035,700 7,209
29 Sep 2023 0 131 100 123 4,373,813 53,283,459,300 21,920
05 Oct 2023 0 186 118 162 2,701,681 43,838,290,900 17,716
06 Oct 2023 0 212 163 185 5,600,482 107,868,276,700 37,232
09 Oct 2023 0 220 186 210 2,756,442 56,555,671,100 16,571
20 Oct 2023 0 218 191 193 2,770,213 56,121,399,200 30,623
23 Oct 2023 0 212 174 212 2,538,978 51,542,854,100 23,904
24 Oct 2023 0 232 208 232 2,476,662 54,652,867,400 18,610
25 Oct 2023 0 252 220 238 1,058,734 25,617,652,800 7,259
26 Oct 2023 0 244 216 226 1,886,884 43,048,375,000 17,434
27 Oct 2023 0 236 218 228 1,935,396 44,634,497,800 20,342
30 Oct 2023 0 236 216 216 2,183,540 49,619,117,200 24,443
31 Oct 2023 0 224 198 212 4,638,158 100,003,015,700 33,493
01 Nov 2023 0 212 191 191 2,232,563 42,965,130,000 14,839
02 Nov 2023 0 200 172 191 5,577,785 105,598,805,000 42,128
03 Nov 2023 0 194 184 187 1,236,340 23,650,087,800 9,505
06 Nov 2023 0 192 171 177 1,383,534 25,982,179,600 9,668
07 Nov 2023 0 177 160 160 1,045,372 17,103,172,800 8,757
08 Nov 2023 0 144 144 144 89,415 1,287,576,000 374
09 Nov 2023 0 133 130 130 412,449 5,366,357,200 2,799
10 Nov 2023 0 117 117 117 13,011 152,228,700 187
13 Nov 2023 0 106 106 106 78,939 836,753,400 453
15 Nov 2023 0 127 117 127 889,443 10,959,944,300 6,501
16 Nov 2023 0 133 115 118 1,319,084 16,253,618,700 10,039
17 Nov 2023 0 128 114 126 1,824,226 21,717,513,400 7,536
20 Nov 2023 0 136 115 117 2,481,482 30,138,629,400 11,108
21 Nov 2023 0 122 111 117 1,133,071 13,289,618,200 14,725
22 Nov 2023 0 118 111 117 1,288,623 14,794,775,500 4,084
23 Nov 2023 0 124 113 117 3,266,046 38,561,214,700 22,494
24 Nov 2023 0 121 113 115 2,465,742 29,129,645,100 18,227
27 Nov 2023 0 119 112 112 1,781,167 20,542,458,200 17,331
28 Nov 2023 0 113 106 106 2,425,204 26,803,902,800 13,939
29 Nov 2023 0 112 102 105 2,518,596 26,879,006,500 12,964
30 Nov 2023 0 105 101 104 907,122 9,417,462,000 11,117
01 Dec 2023 0 106 98 98 3,997,932 41,211,618,400 18,957
04 Dec 2023 0 99 92 93 599,596 5,664,142,700 3,338
05 Dec 2023 0 97 91 94 1,324,707 12,408,053,400 9,326
06 Dec 2023 0 97 92 94 1,803,487 17,093,078,400 7,062
07 Dec 2023 0 95 93 95 1,701,760 15,995,881,000 940
08 Dec 2023 0 96 93 96 2,074,844 19,647,714,600 10,198
11 Dec 2023 0 97 91 91 330,351 3,131,687,500 754
12 Dec 2023 0 93 91 92 1,500,558 13,824,335,100 2,239
13 Dec 2023 0 92 89 89 2,204,666 20,013,781,400 3,494
14 Dec 2023 0 90 77 89 1,950,480 16,324,119,400 5,972
15 Dec 2023 0 90 81 86 4,729,331 41,156,911,900 15,231
18 Dec 2023 0 89 81 87 1,045,777 8,654,471,200 1,952
19 Dec 2023 0 87 81 86 2,313,321 19,406,936,400 15,651
20 Dec 2023 0 91 83 87 5,516,887 47,175,661,300 17,466
21 Dec 2023 0 89 82 85 4,122,704 35,794,912,000 9,844
22 Dec 2023 0 88 82 85 1,353,392 11,291,724,500 9,128
27 Dec 2023 0 85 82 84 2,479,765 20,690,677,000 4,780
28 Dec 2023 0 85 81 83 4,026,429 33,613,650,200 2,549
29 Dec 2023 0 83 81 83 1,910,364 15,845,570,800 625
02 Jan 2024 0 111 82 110 4,894,524 46,931,171,300 30,393
03 Jan 2024 0 111 91 91 3,502,917 33,954,586,900 19,643
04 Jan 2024 0 94 85 87 3,724,832 34,067,648,100 6,838
05 Jan 2024 0 89 83 84 2,543,916 22,000,367,600 14,803
08 Jan 2024 0 86 78 80 2,488,723 20,675,889,600 17,941
09 Jan 2024 0 83 73 80 4,052,207 32,007,610,500 25,727
10 Jan 2024 0 81 78 79 2,977,697 23,535,038,300 4,374
17 Jan 2024 0 78 73 75 1,908,621 14,508,483,400 4,079
22 Jan 2024 0 77 70 76 5,479,304 40,847,465,500 22,927
12 Feb 2024 0 88 79 82 3,162,041 26,138,174,800 18,230
13 Feb 2024 0 83 79 80 2,439,473 19,805,283,600 11,055
15 Feb 2024 0 103 79 99 5,839,062 53,283,683,900 58,771
16 Feb 2024 0 102 84 96 5,531,933 51,943,263,600 51,295
19 Feb 2024 0 100 92 93 4,077,507 39,056,952,000 35,775
20 Feb 2024 0 95 91 93 3,564,474 33,357,307,900 20,358
21 Feb 2024 0 94 89 91 1,684,431 15,278,978,600 25,570
22 Feb 2024 0 109 89 105 7,154,284 70,877,837,600 56,930
23 Feb 2024 0 106 92 96 1,882,937 18,368,462,500 15,658
26 Feb 2024 0 100 82 83 6,691,218 62,709,104,600 48,172
27 Feb 2024 0 86 71 84 4,166,184 34,389,526,600 39,090
28 Feb 2024 0 87 80 81 3,093,658 25,887,465,400 30,632
29 Feb 2024 0 84 80 81 5,139,403 41,890,993,200 19,910
01 Mar 2024 0 82 77 79 3,265,627 26,256,559,400 9,688
04 Mar 2024 0 84 76 80 3,358,387 27,065,271,900 22,073
05 Mar 2024 0 87 79 82 4,531,478 37,235,649,700 28,205
06 Mar 2024 0 84 80 80 3,465,334 28,357,868,200 12,177
07 Mar 2024 0 82 79 81 2,874,189 23,139,546,600 9,754
08 Mar 2024 0 81 78 80 1,477,703 11,749,267,400 9,496
13 Mar 2024 0 82 75 75 4,600,656 36,403,405,700 34,712
14 Mar 2024 0 77 73 75 6,484,913 48,411,458,200 30,269
15 Mar 2024 0 76 71 73 1,368,203 9,996,448,500 7,809
18 Mar 2024 0 75 68 72 3,587,375 25,713,977,200 34,323
20 Mar 2024 0 72 66 69 3,591,559 25,332,416,600 12,878
21 Mar 2024 0 74 64 65 5,410,225 37,226,738,500 55,018
22 Mar 2024 0 73 60 65 8,003,000 52,249,322,000 37,277
25 Mar 2024 0 69 64 66 4,925,394 32,704,932,900 44,954
26 Mar 2024 0 67 63 65 5,208,457 33,962,392,100 37,466
27 Mar 2024 0 65 63 63 3,216,148 20,758,187,800 7,997
28 Mar 2024 0 65 61 63 3,693,119 23,561,413,100 5,594
01 Apr 2024 0 63 59 61 2,445,906 15,224,435,100 4,793
02 Apr 2024 0 62 57 57 6,752,470 40,357,736,700 27,581
03 Apr 2024 0 59 50 57 2,900,590 16,537,377,400 12,223
04 Apr 2024 0 58 55 57 1,300,990 7,397,564,300 9,126
05 Apr 2024 0 58 55 58 5,490,437 31,156,433,500 9,034
16 Apr 2024 0 59 56 58 2,362,639 13,526,559,500 4,497
17 Apr 2024 0 59 57 58 2,156,335 12,515,430,000 6,687
18 Apr 2024 0 58 55 55 2,830,609 16,108,854,200 7,807
19 Apr 2024 0 57 51 55 2,323,454 12,738,912,100 9,400
22 Apr 2024 0 59 53 56 5,622,883 31,060,695,400 19,832
23 Apr 2024 0 64 54 62 6,005,546 34,698,940,800 25,435
24 Apr 2024 0 64 58 63 3,837,979 23,787,443,100 15,096

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Jul 2023 16 Aug 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online