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
7,737,560,850 (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
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
25 Apr 2024 0 64 56 58 3,396,136 20,825,592,300 8,202
26 Apr 2024 0 58 56 57 5,708,973 32,596,984,000 3,328
29 Apr 2024 0 58 54 56 3,238,201 18,152,919,400 13,688
30 Apr 2024 0 63 55 61 4,730,333 28,065,731,100 27,678
02 May 2024 0 62 56 56 6,606,851 40,153,152,100 18,159
03 May 2024 0 57 54 56 6,904,890 38,590,044,000 9,500
06 May 2024 0 56 54 55 984,164 5,401,570,100 5,006
07 May 2024 0 56 53 55 4,454,252 24,439,958,700 9,340
08 May 2024 0 56 52 54 4,935,223 27,016,146,500 6,199
13 May 2024 0 56 53 55 4,321,596 23,607,383,300 5,559
14 May 2024 0 55 53 55 2,396,005 12,946,996,900 4,093
15 May 2024 0 56 54 55 4,122,949 22,675,687,000 6,480
16 May 2024 0 64 54 61 6,290,704 36,213,171,400 19,065
17 May 2024 0 63 56 57 5,572,810 33,300,700,700 12,897
20 May 2024 0 58 55 56 2,591,463 14,717,993,100 3,269
21 May 2024 0 57 53 54 4,724,480 26,254,810,300 7,182
22 May 2024 0 56 52 53 4,054,501 21,885,703,900 10,312
27 May 2024 0 53 51 52 5,368,156 27,901,722,700 11,502
28 May 2024 0 54 51 53 2,486,915 13,016,630,200 8,430
29 May 2024 0 54 51 53 4,323,907 22,794,300,700 9,992
30 May 2024 0 54 51 53 5,265,727 27,807,842,100 6,973
31 May 2024 0 53 51 52 3,492,448 18,158,082,000 786
03 Jun 2024 0 53 51 52 2,000,179 10,397,083,900 807
04 Jun 2024 0 54 51 53 5,531,353 28,867,781,500 16,950
05 Jun 2024 0 53 51 52 3,100,855 16,118,095,300 1,126
06 Jun 2024 0 52 50 52 3,386,621 17,273,403,000 1,854
07 Jun 2024 0 53 51 52 3,195,576 16,614,834,000 8,963
10 Jun 2024 0 53 50 52 4,525,622 23,452,237,700 4,493
11 Jun 2024 0 53 51 53 4,869,438 25,404,639,500 9,713
12 Jun 2024 0 55 51 53 5,397,800 28,644,680,800 12,127
13 Jun 2024 0 56 52 53 3,044,519 16,400,227,400 20,597
14 Jun 2024 0 54 51 53 2,929,343 15,436,463,000 4,833
19 Jun 2024 0 55 51 53 5,708,819 29,920,524,400 19,236
20 Jun 2024 0 55 52 54 5,109,265 27,119,895,300 13,450
21 Jun 2024 0 54 52 53 3,540,468 18,758,434,200 4,167
24 Jun 2024 0 54 52 54 1,306,169 6,927,521,600 5,640
25 Jun 2024 0 54 52 53 3,711,832 19,672,699,300 3,422
26 Jun 2024 0 53 52 53 3,442,353 18,244,130,700 803
27 Jun 2024 0 54 52 53 2,890,884 15,320,442,200 3,402
28 Jun 2024 0 53 52 53 1,128,563 5,977,527,500 299
01 Jul 2024 0 54 52 53 3,218,008 17,055,157,900 1,406
02 Jul 2024 0 54 52 52 3,915,415 20,694,228,400 4,307
03 Jul 2024 0 53 51 53 2,598,709 13,518,986,700 330
04 Jul 2024 0 53 51 53 966,552 5,032,217,400 663
05 Jul 2024 0 53 51 53 3,937,286 20,478,249,200 2,494
08 Jul 2024 0 53 51 53 4,068,454 21,162,018,100 559
09 Jul 2024 0 53 51 52 2,359,653 12,270,234,700 599
10 Jul 2024 0 53 51 52 3,482,688 18,107,090,400 2,111
11 Jul 2024 0 53 51 53 4,110,370 21,377,595,600 4,837
12 Jul 2024 0 53 51 52 3,725,183 19,369,996,100 1,366
15 Jul 2024 0 53 52 52 2,626,759 13,659,525,200 981
16 Jul 2024 0 52 51 52 1,000,747 5,199,091,900 335
17 Jul 2024 0 53 51 52 3,413,391 17,749,066,400 825
18 Jul 2024 0 53 51 52 4,515,294 23,474,649,700 1,423
19 Jul 2024 0 53 51 52 1,983,697 10,314,340,200 351
22 Jul 2024 0 52 51 52 804,030 4,179,867,800 308
23 Jul 2024 0 53 51 52 4,287,103 22,292,566,700 1,395
24 Jul 2024 0 55 51 53 5,117,541 26,718,523,900 8,086
25 Jul 2024 0 56 51 52 3,811,239 20,307,667,700 10,551
26 Jul 2024 0 53 51 52 869,497 4,519,628,300 294
30 Jul 2024 0 52 50 51 4,075,229 20,791,780,900 1,482
31 Jul 2024 0 53 51 52 3,531,835 18,364,257,800 1,414
01 Aug 2024 0 53 51 52 2,039,372 10,600,082,400 238
02 Aug 2024 0 53 51 51 4,826,564 25,094,176,000 4,883
05 Aug 2024 0 53 50 51 4,258,608 22,091,819,700 2,655
06 Aug 2024 0 53 50 53 3,571,363 18,281,569,600 3,944
07 Aug 2024 0 54 52 53 1,465,924 7,768,025,600 2,005
08 Aug 2024 0 62 52 56 7,346,717 39,624,871,800 9,406
09 Aug 2024 0 59 55 57 3,702,447 20,796,233,200 4,608
12 Aug 2024 56 67 56 62 6,242,508 37,758,875,800 22,384
13 Aug 2024 62 66 60 62 4,495,918 28,142,458,600 15,003
14 Aug 2024 62 65 61 62 2,914,218 18,189,036,400 6,836
15 Aug 2024 63 65 61 61 3,913,300 24,725,623,300 4,368
16 Aug 2024 61 63 61 61 2,973,956 18,416,310,700 3,760
19 Aug 2024 61 62 58 60 1,503,921 9,137,320,600 1,288
20 Aug 2024 60 61 59 60 2,863,373 17,175,761,400 7,707
21 Aug 2024 61 64 59 62 3,791,148 22,963,560,600 6,889
22 Aug 2024 63 64 60 62 2,879,478 18,076,347,200 4,093
26 Aug 2024 61 61 57 59 3,135,531 18,775,503,900 3,718
27 Aug 2024 59 60 58 59 1,883,748 11,111,972,300 842
28 Aug 2024 59 60 58 59 1,082,554 6,380,077,400 523
29 Aug 2024 59 62 57 60 2,358,173 13,881,837,700 6,479
26 Sep 2024 55 60 55 56 4,809,010 27,128,342,400 10,554
27 Sep 2024 56 57 55 56 2,238,261 12,544,683,700 4,848
30 Sep 2024 56 58 55 56 2,871,659 16,184,883,700 4,217
01 Oct 2024 55 57 55 56 1,880,602 10,523,455,200 5,686
02 Oct 2024 56 57 54 56 3,814,489 21,332,415,300 5,779
03 Oct 2024 56 56 54 56 1,368,693 7,531,501,800 4,372
04 Oct 2024 56 57 55 57 717,142 4,042,751,200 3,179
07 Oct 2024 56 58 55 56 2,771,915 15,757,841,300 8,758
08 Oct 2024 56 57 55 56 432,697 2,421,166,000 335
09 Oct 2024 56 57 55 56 1,114,960 6,242,801,400 2,253
10 Oct 2024 56 56 55 56 934,690 5,232,713,600 209
11 Oct 2024 56 57 55 56 2,072,700 11,605,724,400 592

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2024 22 Aug 2024 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
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