What is the all time high of ERAA?

PT Erajaya Swasembada Tbk (ERAA) closed at its highest ever adjusted price, IDR 625.00, on Sep 18, 2026. Its lowest close was IDR 53.24 on Aug 24, 2015.

How much has ERAA returned over the last 10 years?

+523.0% in price terms from the close ten years before Nov 13, 2026, which is +20.1% a year compounded. Over one year the return is +27.3%; over five years +1.2%.

What was the worst drawdown in ERAA history?

-87.8% from the May 31, 2013 peak to the Aug 24, 2015 trough on adjusted closes; the previous peak was regained on Jun 22, 2018.

How far back does ERAA historical data go?

The daily series starts on Dec 14, 2011 and runs to Nov 13, 2026: 3,650 trading sessions across 14.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ERAA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ERAA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 14, 2011 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ERAA?

Among complete calendar years, 2018 was the best at +206.1% and 2013 the worst at -65.3%, measured close to close.

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 Nov 13, 2026: 3,650 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 key Year by year table

ERAA adjusted close, 2011 to 2026

ERAAPT Erajaya Swasembada Tbk

IDR 510.00+27.3% over one year

IDR 625.00
All time high, 2026: IDR 655.00
52 week high, IDR 292.55 low: 3,650
Daily sessions since 2011

Last updated Nov 13, 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 510.00 on Nov 13, 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 655.00.
ERAA returned +27.3% over the year to Nov 13, 2026 and +1.2% over five years.
Over ten years ERAA returned +523%, +20.1% a year compounded.
ERAA's deepest drawdown was -87.8% from May 31, 2013 to Aug 24, 2015.
DataCedar holds 3,650 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

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 Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-18.4%
3 months	+11.8%
6 months	+38.9%
Year to date	+34.2%
1 year	+27.3%
3 years	+79.1%
5 years	+1.2%
10 years	+523.0%
Since Dec 14, 2011	+307.4%
Compound annual growth, 14.9 years	+9.9%

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 655.00 on Oct 14, 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: 44.7%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2011: 4.1×
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 383.86	IDR 655.00	IDR 292.55	IDR 510.00	+34.2%	15B	208
2025	IDR 365.83	IDR 545.04	IDR 279.75	IDR 380.13	+4.9%	15.6B	236
2024	IDR 365.40	IDR 426.80	IDR 317.37	IDR 362.24	-0.9%	6.3B	237
2023	IDR 323.26	IDR 478.29	IDR 279.63	IDR 365.40	+13.0%	12.9B	238
2022	IDR 472.66	IDR 480.54	IDR 310.06	IDR 323.26	-31.6%	9.6B	245
2021	IDR 346.41	IDR 571.13	IDR 326.39	IDR 472.66	+39.5%	27.5B	244
2020	IDR 278.67	IDR 367.96	IDR 123.94	IDR 338.71	+22.6%	27.5B	242
2019	IDR 322.66	IDR 379.86	IDR 141.53	IDR 276.36	-14.3%	46.6B	258
2018	IDR 106.12	IDR 498.65	IDR 97.51	IDR 322.66	+206.1%	34B	260
2017	IDR 83.24	IDR 130.50	IDR 80.47	IDR 105.40	+26.6%	11.2B	253
2016	IDR 72.60	IDR 129.03	IDR 66.01	IDR 83.24	+13.6%	10.5B	245
2015	IDR 142.30	IDR 161.71	IDR 49.61	IDR 73.27	-48.0%	16.9B	244
2014	IDR 130.66	IDR 215.39	IDR 122.90	IDR 141.01	+9.0%	20.2B	243
2013	IDR 354.10	IDR 442.62	IDR 121.60	IDR 129.36	-65.3%	16.3B	242
2012	IDR 125.20	IDR 376.23	IDR 120.14	IDR 373.07	+195.0%	8.1B	245
2011	IDR 125.20	IDR 132.79	IDR 120.14	IDR 126.46	n/a	770.6M	10

ERAA monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 510.00	+5.8%
October 2026	IDR 482.00	-19.0%
September 2026	IDR 595.00	+20.4%
August 2026	IDR 494.00	+17.6%
July 2026	IDR 420.00	+28.8%
June 2026	IDR 326.09	-6.4%
May 2026	IDR 348.45	-8.8%
April 2026	IDR 381.99	+8.5%
March 2026	IDR 352.18	-14.1%
February 2026	IDR 409.95	+11.1%
January 2026	IDR 368.95	-2.9%
December 2025	IDR 380.13	-1.4%

About the ERAA data

Daily bars. 3,650 sessions from Dec 14, 2011 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 12, 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/idx%3AERAA/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.

Browse IDX

Historical data guides

Common questions

ERAA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market