IDX · AWAN · stock
PT Era Digital Media Tbk (AWAN) stock price history
Every IDX trading session of PT Era Digital Media Tbk from Apr 18, 2023 to Nov 13, 2026: 848 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AWAN adjusted close, 2023 to 2026
- IDR 450.00
- All time high, 2025
- IDR 282.00
- 52 week high, IDR 119.00 low
- 848
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
AWAN key facts
- PT Era Digital Media Tbk (AWAN) closed at IDR 150.00 on Nov 13, 2026 on IDX.
- AWAN's all time high close is IDR 450.00, set on Feb 17, 2025; its all time low close is IDR 127.00 on Oct 19, 2026.
- AWAN's 52 week range is IDR 119.00 to IDR 282.00.
- AWAN returned -41.9% over the year to Nov 13, 2026.
- Since Apr 18, 2023 AWAN returned +11%, +3.0% a year compounded.
- AWAN's deepest drawdown was -71.8% from Feb 17, 2025 to Oct 19, 2026.
- DataCedar holds 848 daily sessions of AWAN history from Apr 18, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AWAN price chart, 2023 to 2026
AWAN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -6.8% |
| 6 months | +4.9% |
| Year to date | -30.6% |
| 1 year | -41.9% |
| 3 years | -55.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 18, 2023 | +11.1% |
| Compound annual growth, 3.6 years | +3.0% |
AWAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 450.00 on Feb 17, 2025
- All time low close
- IDR 127.00 on Oct 19, 2026
- 52 week high
- IDR 282.00 on Nov 13, 2025
- 52 week low
- IDR 119.00 on May 20, 2026
- Deepest drawdown
- -71.8% from Feb 17, 2025 to Oct 19, 2026, not yet recovered
- Best single session
- +34.8% on Apr 26, 2023
- Worst single session
- -24.9% on Feb 18, 2025
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +12%
- Worst calendar year
- 2025, -38%
AWAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 18, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 214.00 | IDR 278.00 | IDR 119.00 | IDR 150.00 | -30.6% | 586.6M | 208 |
| 2025 | IDR 346.00 | IDR 458.00 | IDR 196.00 | IDR 216.00 | -37.6% | 4.8B | 236 |
| 2024 | IDR 308.00 | IDR 392.00 | IDR 240.00 | IDR 346.00 | +12.3% | 1.3B | 237 |
| 2023 | IDR 135.00 | IDR 460.00 | IDR 135.00 | IDR 308.00 | n/a | 4.9B | 167 |
AWAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 150.00 | -6.8% |
| October 2026 | IDR 161.00 | +2.5% |
| September 2026 | IDR 157.00 | -7.6% |
| August 2026 | IDR 170.00 | +3.0% |
| July 2026 | IDR 165.00 | +3.1% |
| June 2026 | IDR 160.00 | -3.0% |
| May 2026 | IDR 165.00 | +0.6% |
| April 2026 | IDR 164.00 | +2.5% |
| March 2026 | IDR 160.00 | -9.6% |
| February 2026 | IDR 177.00 | -5.3% |
| January 2026 | IDR 187.00 | -13.4% |
| December 2025 | IDR 216.00 | -0.9% |
About the AWAN data
Daily bars. 848 sessions from Apr 18, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AAWAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AWAN share price history
