What is the all time high of ERTX?

PT Eratex Djaja Tbk (ERTX) closed at its highest ever adjusted price, IDR 494.39, on Jan 6, 2023. Its lowest close was IDR 5.80 on Sep 24, 2010.

How much has ERTX returned over the last 10 years?

-13.8% in price terms from the close ten years before Sep 28, 2026, which is -1.5% a year compounded. Over one year the return is +30.1%; over five years -7.3%.

What was the worst drawdown in ERTX history?

-90.4% from the Apr 15, 2002 peak to the Sep 24, 2010 trough on adjusted closes; the previous peak was regained on Mar 14, 2012.

How far back does ERTX historical data go?

The daily series starts on Dec 13, 2001 and runs to Sep 28, 2026: 6,149 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ERTX 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 ERTX 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 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ERTX?

Among complete calendar years, 2011 was the best at +239.0% and 2009 the worst at -66.0%, measured close to close.

IDX · ERTX · stock

PT Eratex Djaja Tbk (ERTX) stock price history

Every IDX trading session of PT Eratex Djaja Tbk from Dec 13, 2001 to Sep 28, 2026: 6,149 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 ERTX data, free key Year by year table

ERTX adjusted close, 2001 to 2026

ERTXPT Eratex Djaja Tbk

IDR 160.00+30.1% over one year

IDR 494.39
All time high, 2023: IDR 410.00
52 week high, IDR 104.00 low: 6,149
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

ERTX key facts

PT Eratex Djaja Tbk (ERTX) closed at IDR 160.00 on Sep 28, 2026 on IDX.
ERTX's all time high close is IDR 494.39, set on Jan 6, 2023; its all time low close is IDR 5.80 on Sep 24, 2010.
ERTX's 52 week range is IDR 104.00 to IDR 410.00.
ERTX returned +30.1% over the year to Sep 28, 2026 and -7.3% over five years.
Over ten years ERTX returned -14%, -1.5% a year compounded.
ERTX's deepest drawdown was -90.4% from Apr 15, 2002 to Sep 24, 2010.
DataCedar holds 6,149 daily sessions of ERTX history from Dec 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ERTX price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ERTX returns

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

Period	Return
1 month	-12.1%
3 months	+20.3%
6 months	-24.5%
Year to date	-30.4%
1 year	+30.1%
3 years	-55.3%
5 years	-7.3%
10 years	-13.8%
Since Dec 13, 2001	+306.5%
Compound annual growth, 24.8 years	+5.8%

ERTX records

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

All time high close: IDR 494.39 on Jan 6, 2023
All time low close: IDR 5.80 on Sep 24, 2010
52 week high: IDR 410.00 on Jan 20, 2026
52 week low: IDR 104.00 on Jun 9, 2026
Deepest drawdown: -90.4% from Apr 15, 2002 to Sep 24, 2010, recovered Mar 14, 2012
Best single session: +47.4% on Dec 28, 2006
Worst single session: -35.0% on Sep 9, 2009
Volatility, 1 year annualised: 97.8%
Sessions closing higher, 1 year: 35%
Growth of 1 since 2001: 4.1×
Best calendar year: 2011, +239%
Worst calendar year: 2009, -66%

ERTX 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. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 260.00	IDR 410.00	IDR 104.00	IDR 160.00	-30.4%	1.3B	179
2025	IDR 101.00	IDR 308.00	IDR 73.00	IDR 230.00	+127.7%	1.4B	236
2024	IDR 220.00	IDR 332.00	IDR 83.00	IDR 101.00	-57.2%	857M	237
2023	IDR 442.60	IDR 593.27	IDR 114.89	IDR 236.00	-46.7%	1.5B	239
2022	IDR 198.58	IDR 475.56	IDR 159.60	IDR 442.60	+122.9%	240.4M	246
2021	IDR 120.63	IDR 306.22	IDR 97.43	IDR 198.58	+78.3%	283.7M	247
2020	IDR 128.05	IDR 139.19	IDR 88.15	IDR 111.35	-14.3%	8.3M	242
2019	IDR 115.06	IDR 143.83	IDR 92.79	IDR 129.91	+12.9%	37.1M	258
2018	IDR 109.50	IDR 157.75	IDR 90.01	IDR 115.06	+5.1%	23.4M	261
2017	IDR 153.11	IDR 218.99	IDR 100.22	IDR 109.50	-28.5%	197.3M	254
2016	IDR 109.61	IDR 257.96	IDR 104.97	IDR 153.11	+46.7%	42.1M	246
2015	IDR 73.07	IDR 162.39	IDR 64.38	IDR 104.39	+42.9%	59.2M	245
2014	IDR 32.48	IDR 88.15	IDR 24.47	IDR 73.07	+125.0%	11.4M	244
2013	IDR 37.70	IDR 59.16	IDR 23.20	IDR 32.48	-13.8%	12.4M	244
2012	IDR 23.20	IDR 115.99	IDR 15.08	IDR 37.70	+62.5%	288.6M	246
2011	IDR 9.16	IDR 34.22	IDR 6.96	IDR 23.20	+239.0%	33.7M	247
2010	IDR 9.86	IDR 9.86	IDR 5.80	IDR 6.84	-30.6%	22.3M	245
2009	IDR 29.00	IDR 29.00	IDR 9.86	IDR 9.86	-66.0%	476.6K	244
2008	IDR 22.04	IDR 34.80	IDR 15.66	IDR 29.00	+31.6%	3.6M	239
2007	IDR 16.24	IDR 32.48	IDR 11.02	IDR 22.04	+35.7%	69.7M	247
2006	IDR 11.60	IDR 16.24	IDR 9.28	IDR 16.24	+40.0%	35.7M	259
2005	IDR 15.08	IDR 20.30	IDR 10.44	IDR 11.60	-23.1%	7.3M	247
2004	IDR 24.36	IDR 26.68	IDR 8.70	IDR 15.08	-38.1%	147.4M	262
2003	IDR 21.83	IDR 34.80	IDR 18.56	IDR 24.36	+11.6%	87.5M	261
2002	IDR 44.09	IDR 60.36	IDR 19.10	IDR 21.83	-50.5%	38.7M	261
2001	IDR 49.86	IDR 49.86	IDR 39.36	IDR 44.09	n/a	212K	13

ERTX monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 160.00	-13.5%
August 2026	IDR 185.00	+5.7%
July 2026	IDR 175.00	+32.6%
June 2026	IDR 132.00	-17.0%
May 2026	IDR 159.00	-21.3%
April 2026	IDR 202.00	-2.9%
March 2026	IDR 208.00	-20.0%
February 2026	IDR 260.00	-3.7%
January 2026	IDR 270.00	+17.4%
December 2025	IDR 230.00	+35.3%
November 2025	IDR 170.00	+1.2%
October 2025	IDR 168.00	-1.8%

About the ERTX data

Daily bars. 6,149 sessions from Dec 13, 2001 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 29, 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 13, 2001, 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/ERTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

EPAC PT Megalestari Epack Sentosaraya Tbk
EPMT PT Enseval Putera Megatrading Tbk.
ERAA PT Erajaya Swasembada Tbk
ERAL PT Sinar Eka Selaras Tbk
ESIP PT Sinergi Inti Plastindo Tbk
ESSA PT ESSA Industries Indonesia Tbk.
ESTA PT Esta Multi Usaha Tbk
ESTI PT Ever Shine Tex Tbk

Browse IDX

Historical data guides

Common questions

ERTX share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market