IDX · ERAA · stock

PT Erajaya Swasembada Tbk (ERAA) stock price history

Every IDX trading session of PT Erajaya Swasembada Tbk from Dec 14, 2011 to Sep 28, 2026: 3,635 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.

Get ERAA data, free keyYear by year table

ERAA adjusted close, 2011 to 2026

ERAAPT Erajaya Swasembada Tbk
IDR 610.00+49.5% over one year
201520202025
IDR 625.00
All time high, 2026
IDR 645.00
52 week high, IDR 292.55 low
3,635
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

ERAA key facts

  • PT Erajaya Swasembada Tbk (ERAA) closed at IDR 610.00 on Sep 28, 2026 on IDX.
  • ERAA's all time high close is IDR 625.00, set on Sep 18, 2026; its all time low close is IDR 53.24 on Aug 24, 2015.
  • ERAA's 52 week range is IDR 292.55 to IDR 645.00.
  • ERAA returned +49.5% over the year to Sep 28, 2026 and +28.0% over five years.
  • Over ten years ERAA returned +533%, +20.3% a year compounded.
  • ERAA's deepest drawdown was -87.8% from May 31, 2013 to Aug 24, 2015.
  • DataCedar holds 3,635 daily sessions of ERAA history from Dec 14, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ERAA price chart, 2011 to 2026

ERAA adjusted close, Dec 14, 2011 to Sep 28, 2026IDR 59.69IDR 243.13IDR 426.56IDR 610.0020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ERAA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+25.0%
3 months+82.9%
6 months+76.0%
Year to date+60.5%
1 year+49.5%
3 years+60.2%
5 years+28.0%
10 years+532.6%
Since Dec 14, 2011+387.2%
Compound annual growth, 14.8 years+11.3%

ERAA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 625.00 on Sep 18, 2026
All time low close
IDR 53.24 on Aug 24, 2015
52 week high
IDR 645.00 on Sep 18, 2026
52 week low
IDR 292.55 on Jun 8, 2026
Deepest drawdown
-87.8% from May 31, 2013 to Aug 24, 2015, recovered Jun 22, 2018
Best single session
+25.0% on Mar 2, 2016
Worst single session
-22.1% on May 2, 2019
Volatility, 1 year annualised
35.5%
Sessions closing higher, 1 year
40%
Growth of 1 since 2011
4.9×
Best calendar year
2018, +206%
Worst calendar year
2013, -65%

ERAA 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. 2011 starts on Dec 14, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 383.86IDR 645.00IDR 292.55IDR 610.00+60.5%11.9B178
2025IDR 365.83IDR 545.04IDR 279.75IDR 380.13+4.9%15.6B236
2024IDR 365.40IDR 426.80IDR 317.37IDR 362.24-0.9%6.3B237
2023IDR 323.26IDR 478.29IDR 279.63IDR 365.40+13.0%13B239
2022IDR 472.66IDR 480.54IDR 310.06IDR 323.26-31.6%9.8B246
2021IDR 346.41IDR 571.13IDR 326.39IDR 472.66+39.5%27.8B247
2020IDR 278.67IDR 367.96IDR 123.94IDR 338.71+22.6%27.5B242
2019IDR 322.66IDR 379.86IDR 141.53IDR 276.36-14.3%46.6B258
2018IDR 105.40IDR 498.65IDR 97.51IDR 322.66+206.1%34B261
2017IDR 83.24IDR 130.50IDR 80.47IDR 105.40+26.6%11.3B254
2016IDR 72.60IDR 129.03IDR 66.01IDR 83.24+13.6%10.6B246
2015IDR 142.30IDR 161.71IDR 49.61IDR 73.27-48.0%16.9B245
2014IDR 130.66IDR 215.39IDR 122.90IDR 141.01+9.0%20.2B244
2013IDR 354.10IDR 442.62IDR 121.60IDR 129.36-65.3%16.5B244
2012IDR 125.20IDR 376.23IDR 120.14IDR 373.07+195.0%8.1B246
2011IDR 125.20IDR 132.79IDR 120.14IDR 126.46n/a850.5M12

ERAA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 610.00+23.5%
August 2026IDR 494.00+17.6%
July 2026IDR 420.00+28.8%
June 2026IDR 326.09-6.4%
May 2026IDR 348.45-8.8%
April 2026IDR 381.99+8.5%
March 2026IDR 352.18-14.1%
February 2026IDR 409.95+11.1%
January 2026IDR 368.95-2.9%
December 2025IDR 380.13-1.4%
November 2025IDR 385.72-2.4%
October 2025IDR 395.04-1.9%

About the ERAA data

Daily bars. 3,635 sessions from Dec 14, 2011 to Sep 28, 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 Sep 28, 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 Dec 14, 2011, 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/ERAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ENRG PT Energi Mega Persada Tbk
  • ENZO PT Morenzo Abadi Perkasa Tbk
  • EPAC PT Megalestari Epack Sentosaraya Tbk
  • EPMT PT Enseval Putera Megatrading Tbk.
  • ERAL PT Sinar Eka Selaras Tbk
  • ERTX PT Eratex Djaja Tbk
  • ESIP PT Sinergi Inti Plastindo Tbk
  • ESSA PT ESSA Industries Indonesia Tbk.

Common questions

ERAA share price history

Start with any symbol.

Start free