Efek Terdaftar

ERA DIGITAL MEDIA Tbk, PT

Security name
ERA DIGITAL MEDIA Tbk
Issuer
ERA DIGITAL MEDIA Tbk, PT
ISIN Code
ID1000188105
Short Code
AWAN
Type
Saham Biasa
Listing Date
18 April 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
3,435,000,000 (Total)
As of 29 Apr 2025
100.00% Scripless = 3,435,000,000.000
Local Percentage
87.83%
Foreign Percentage
12.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 May 2024 0 338 330 334 1,508 49,977,000 49
08 May 2024 0 354 338 344 6,949 242,753,200 77
15 May 2024 0 348 342 342 928 31,820,400 33
17 May 2024 0 344 330 342 1,789 60,885,600 41
20 May 2024 0 342 294 316 20,069 631,160,000 520
21 May 2024 0 324 296 308 8,603 265,317,800 283
22 May 2024 0 340 302 312 12,341 388,226,800 241
27 May 2024 0 342 304 328 18,329 600,740,000 482
28 May 2024 0 340 312 322 6,090 200,611,800 199
30 May 2024 0 348 322 330 6,407 217,307,800 206
31 May 2024 0 338 324 334 562 18,715,200 51
03 Jun 2024 0 352 332 332 7,700 267,454,200 108
05 Jun 2024 0 358 332 340 28,220 982,254,800 912
06 Jun 2024 0 358 340 346 33,820 1,179,591,200 1,306
07 Jun 2024 0 362 346 354 43,633 1,549,552,400 1,252
10 Jun 2024 0 376 354 374 44,853 1,650,025,200 1,319
11 Jun 2024 0 378 366 366 44,858 1,669,128,000 1,319
12 Jun 2024 0 376 350 350 46,100 1,690,708,000 1,314
13 Jun 2024 0 370 348 362 39,134 1,406,532,200 1,296
14 Jun 2024 0 378 362 368 32,025 1,187,108,800 854
19 Jun 2024 0 378 354 368 40,960 1,516,990,200 1,110
20 Jun 2024 0 370 358 358 11,801 431,817,600 275
21 Jun 2024 0 370 350 370 36,719 1,323,328,800 828
24 Jun 2024 0 376 358 364 27,369 1,009,686,000 780
25 Jun 2024 0 370 356 364 14,029 510,287,200 370
26 Jun 2024 0 370 358 360 27,714 1,012,510,400 355
27 Jun 2024 0 366 356 362 28,898 1,046,489,400 411
28 Jun 2024 0 366 354 354 29,035 1,040,768,800 455
01 Jul 2024 0 356 340 346 19,242 670,574,000 502
02 Jul 2024 0 360 342 356 28,549 1,005,460,800 532
03 Jul 2024 0 358 350 352 23,283 821,117,200 578
08 Jul 2024 0 352 348 348 12,620 442,401,200 310
09 Jul 2024 0 356 346 348 28,779 1,003,920,000 565
10 Jul 2024 0 356 348 350 19,971 700,905,800 532
12 Jul 2024 0 350 342 348 762 26,365,000 42
15 Jul 2024 0 348 310 314 4,882 156,759,800 165
17 Jul 2024 0 320 310 320 981 31,079,000 50
18 Jul 2024 0 328 320 320 1,293 41,808,800 43
23 Jul 2024 0 320 306 320 498 15,766,000 47
24 Jul 2024 0 318 310 312 79 2,473,400 10
26 Jul 2024 0 320 306 308 244 7,562,000 36
30 Jul 2024 0 320 310 310 1,349 42,932,000 29
31 Jul 2024 0 350 306 350 9,668 325,014,800 163
01 Aug 2024 0 350 320 326 4,120 136,326,600 143
02 Aug 2024 0 332 316 320 926 29,702,200 48
05 Aug 2024 0 320 302 302 973 29,897,400 117
09 Aug 2024 0 310 306 306 44 1,349,200 7
12 Aug 2024 304 318 304 312 1,070 32,536,200 20
13 Aug 2024 312 314 312 312 2,603 81,402,400 30
14 Aug 2024 304 314 300 304 467 14,303,200 42
15 Aug 2024 304 310 300 308 2,543 78,343,200 45
16 Aug 2024 312 328 310 314 857 27,117,000 41
19 Aug 2024 314 316 312 312 1,059 33,251,400 22
20 Aug 2024 312 312 306 306 517 15,932,200 27
21 Aug 2024 308 308 302 302 411 12,497,800 23
22 Aug 2024 304 304 302 302 854 25,807,600 26
26 Aug 2024 304 308 304 306 506 15,466,600 18
27 Aug 2024 304 308 302 302 866 26,228,200 24
28 Aug 2024 308 308 300 300 790 23,890,800 50
29 Aug 2024 300 334 298 304 5,584 177,926,600 145
26 Sep 2024 300 328 298 308 219,200 6,907,669,000 49,745
27 Sep 2024 310 350 302 340 442,229 14,599,778,400 119,160
30 Sep 2024 342 360 340 352 314,644 11,119,262,800 73,926
01 Oct 2024 352 366 348 352 207,425 7,461,636,800 55,679
02 Oct 2024 352 360 334 344 158,324 5,591,921,000 33,497
03 Oct 2024 344 350 334 334 30,191 1,043,162,600 13,561
04 Oct 2024 336 350 336 348 107,913 3,712,695,200 13,407
07 Oct 2024 350 358 342 346 104,464 3,683,449,800 14,856
08 Oct 2024 348 366 338 362 222,192 7,900,970,400 77,084
09 Oct 2024 368 368 348 352 180,404 6,484,063,000 94,345
10 Oct 2024 352 354 342 346 51,207 1,786,349,200 28,833
11 Oct 2024 346 354 344 348 80,452 2,815,453,200 50,510
14 Oct 2024 348 352 346 348 116,238 4,057,278,000 89,128
15 Oct 2024 346 354 340 350 196,761 6,908,514,400 97,286
16 Oct 2024 352 354 346 350 120,815 4,239,365,200 54,690
17 Oct 2024 350 352 344 346 109,079 3,799,565,800 57,704
18 Oct 2024 350 350 338 338 40,770 1,405,344,200 15,851
21 Oct 2024 338 350 336 350 222,207 7,682,346,800 87,277
22 Oct 2024 340 360 336 356 239,054 8,462,477,800 125,349
23 Oct 2024 356 362 346 348 130,238 4,642,835,200 41,544
24 Oct 2024 348 358 340 344 174,694 6,167,417,000 59,038
25 Oct 2024 344 344 340 344 52,135 1,790,831,600 3,187
28 Oct 2024 344 350 344 348 141,515 4,923,113,600 65,442
29 Oct 2024 348 354 344 352 200,346 7,026,156,200 97,250
30 Oct 2024 352 356 350 356 229,717 8,123,764,000 55,316
31 Oct 2024 356 372 356 368 471,768 17,166,375,400 147,748
01 Nov 2024 368 372 350 352 101,376 3,668,928,400 16,943
04 Nov 2024 352 388 352 384 687,984 25,683,975,000 304,229
05 Nov 2024 384 392 378 380 274,775 10,620,150,800 90,639
06 Nov 2024 380 384 370 370 182,185 6,880,400,000 67,480
07 Nov 2024 370 378 370 372 209,742 7,862,583,400 111,500
08 Nov 2024 374 380 368 370 211,909 7,961,431,200 98,865
11 Nov 2024 370 376 368 372 122,241 4,553,798,600 33,357
12 Nov 2024 372 382 370 378 233,146 8,763,047,000 84,692
13 Nov 2024 378 382 372 374 82,402 3,117,853,000 33,076
14 Nov 2024 374 376 370 372 45,526 1,701,533,000 9,715
15 Nov 2024 374 374 334 334 76,544 2,737,199,600 11,138
18 Nov 2024 334 334 300 312 54,978 1,747,559,800 2,759
19 Nov 2024 316 344 302 338 241,513 8,054,302,600 118,013
20 Nov 2024 338 372 334 342 340,727 12,025,215,400 98,649
21 Nov 2024 342 346 326 332 95,410 3,194,287,200 45,554
22 Nov 2024 332 332 320 324 52,038 1,686,995,400 22,528
25 Nov 2024 324 338 318 326 101,655 3,330,119,000 38,662
26 Nov 2024 326 334 322 326 117,480 3,859,555,000 49,243
28 Nov 2024 326 332 324 330 166,257 5,470,714,200 86,781
29 Nov 2024 332 338 324 328 142,692 4,742,622,400 70,157
02 Dec 2024 328 332 312 314 33,953 1,088,239,200 8,274
03 Dec 2024 314 318 298 308 64,278 1,990,646,000 32,053
04 Dec 2024 308 328 308 322 209,498 6,699,284,600 124,793
05 Dec 2024 322 338 320 334 245,522 8,167,752,200 131,751
09 Dec 2024 334 338 328 330 122,853 4,099,762,400 77,608
10 Dec 2024 330 334 324 332 112,166 3,703,024,600 54,969
11 Dec 2024 332 340 332 338 231,144 7,799,881,200 128,311
12 Dec 2024 338 350 336 348 253,127 8,683,889,600 127,103
13 Dec 2024 348 354 336 338 102,590 3,561,466,200 61,094
16 Dec 2024 338 348 338 346 192,091 6,585,147,200 103,247
17 Dec 2024 346 348 318 320 71,735 2,418,358,400 30,099
18 Dec 2024 320 322 308 316 57,648 1,801,272,200 396
19 Dec 2024 316 340 310 336 216,823 7,220,730,000 82,893
20 Dec 2024 338 344 330 336 175,949 5,966,801,400 73,327
23 Dec 2024 336 342 336 338 157,389 5,331,948,400 69,690
24 Dec 2024 338 348 338 344 198,769 6,843,587,800 85,795
27 Dec 2024 344 348 338 342 123,446 4,274,805,800 47,814
30 Dec 2024 340 346 340 346 225,622 7,780,832,800 103,767
02 Jan 2025 346 366 340 360 370,878 13,235,739,600 124,173
03 Jan 2025 360 374 360 372 379,647 14,012,026,800 102,880
06 Jan 2025 374 386 358 358 241,650 9,118,841,000 93,960
07 Jan 2025 358 360 336 342 35,250 1,228,961,800 8,809
08 Jan 2025 342 342 322 330 72,644 2,382,287,800 1,100
09 Jan 2025 330 336 322 330 69,576 2,297,519,600 331
10 Jan 2025 330 350 322 328 105,623 3,554,597,200 1,929
13 Jan 2025 328 334 318 330 114,612 3,771,727,000 329
14 Jan 2025 328 332 326 326 65,940 2,171,174,200 172
15 Jan 2025 330 330 318 326 67,281 2,195,553,800 188
16 Jan 2025 328 332 324 324 90,658 2,955,722,800 185
17 Jan 2025 324 332 322 330 63,460 2,077,197,800 154
20 Jan 2025 330 334 326 328 63,909 2,100,385,800 187
21 Jan 2025 328 328 322 324 67,240 2,190,987,200 144
22 Jan 2025 324 324 316 316 53,230 1,702,393,600 243
23 Jan 2025 318 318 312 312 62,407 1,959,128,000 209
24 Jan 2025 312 318 310 312 1,343 41,893,800 57
30 Jan 2025 316 336 314 336 135,511 4,452,180,200 3,158
31 Jan 2025 336 344 334 338 139,821 4,767,172,000 69,357
03 Feb 2025 340 340 326 326 112,327 3,723,785,400 2,019
04 Feb 2025 326 370 326 360 459,005 16,250,948,800 153,646
05 Feb 2025 362 378 348 358 333,197 12,222,823,200 88,811
06 Feb 2025 360 372 334 338 284,615 10,248,882,800 89,093
07 Feb 2025 338 348 334 348 205,268 7,087,804,600 96,728
10 Feb 2025 348 356 348 354 236,391 8,366,890,600 107,730
11 Feb 2025 356 364 354 356 205,312 7,386,876,400 94,576
12 Feb 2025 358 364 356 362 170,983 6,178,871,800 64,948
13 Feb 2025 364 374 364 370 238,501 8,779,392,400 50,936
14 Feb 2025 370 418 370 406 638,618 25,145,677,200 160,331
17 Feb 2025 408 454 408 450 684,013 29,652,016,600 195,688
18 Feb 2025 450 458 338 338 538,987 20,309,180,800 63,315
19 Feb 2025 324 338 280 318 508,689 16,160,027,800 7,065
20 Feb 2025 322 326 290 294 341,299 10,196,272,800 3,581
21 Feb 2025 302 338 296 300 652,727 20,646,209,400 9,988
24 Feb 2025 300 324 294 308 607,375 18,808,207,600 34,038
25 Feb 2025 310 310 266 280 455,315 13,045,357,800 7,266
26 Feb 2025 278 280 270 274 294,458 8,108,942,000 1,198
27 Feb 2025 274 290 270 286 298,786 8,466,761,000 1,600
28 Feb 2025 284 310 272 310 301,917 8,677,959,400 1,805
03 Mar 2025 310 310 280 290 290,988 8,483,670,600 2,030
04 Mar 2025 280 290 276 280 267,466 7,470,759,800 1,056
05 Mar 2025 280 286 276 280 251,173 7,076,335,000 567
06 Mar 2025 280 286 276 282 246,202 6,937,573,400 571
07 Mar 2025 282 292 278 290 237,779 6,804,898,000 603
10 Mar 2025 292 296 284 288 234,633 6,749,838,200 577
11 Mar 2025 288 304 280 302 459,232 13,501,619,000 79,857
12 Mar 2025 304 308 298 302 472,118 14,353,944,400 110,926
13 Mar 2025 302 308 298 306 275,713 8,350,502,600 94,045
14 Mar 2025 308 310 292 292 208,302 6,272,304,400 31,487
17 Mar 2025 290 294 280 290 236,040 6,757,268,000 580
18 Mar 2025 288 288 248 272 261,468 7,199,868,600 659
19 Mar 2025 272 288 272 284 236,261 6,632,289,200 349
20 Mar 2025 288 296 278 282 248,704 7,119,499,200 491
21 Mar 2025 284 284 274 276 296,855 8,243,321,600 279
24 Mar 2025 276 278 250 264 347,906 9,328,321,000 404
25 Mar 2025 264 270 260 270 317,886 8,366,639,000 226
26 Mar 2025 270 294 264 294 309,160 8,901,091,800 487
27 Mar 2025 294 308 284 306 325,760 9,850,637,800 25,368
08 Apr 2025 300 300 276 284 221,793 6,364,995,200 603
09 Apr 2025 286 302 280 296 221,377 6,531,592,200 555
10 Apr 2025 300 304 292 292 219,297 6,549,416,000 574
11 Apr 2025 294 300 292 298 218,967 6,519,445,000 479
14 Apr 2025 298 304 298 302 209,811 6,298,672,600 489
15 Apr 2025 304 304 296 296 213,599 6,395,866,200 498
16 Apr 2025 296 306 294 302 212,818 6,409,231,000 544
17 Apr 2025 304 306 298 306 210,626 6,341,815,800 484
21 Apr 2025 306 308 298 300 225,154 6,800,241,200 538
22 Apr 2025 300 308 296 300 236,604 7,170,581,200 472
23 Apr 2025 300 302 294 298 236,127 7,081,955,000 497
24 Apr 2025 302 312 296 304 247,676 7,506,808,200 723
25 Apr 2025 310 310 300 306 229,389 6,978,844,200 504
28 Apr 2025 306 310 300 302 239,502 7,245,454,400 651
29 Apr 2025 302 306 296 306 250,742 7,540,637,400 652

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 04 Jun 2024 Active
Proxy Voting   - 06 Jul 2023 31 Jul 2023 Active