Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-13 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-06 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-10-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-29 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-28 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-24 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-23 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-22 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-21 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-09-10 | 188.00 | 204.00 | 178.00 | 189.00 | 189.00 | 437,600 |
| 2026-09-09 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | 16,700 |
| 2026-09-08 | 190.00 | 190.00 | 178.00 | 185.00 | 185.00 | 50,100 |
| 2026-09-07 | 187.00 | 192.00 | 183.00 | 186.00 | 186.00 | 101,400 |
| 2026-09-04 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 86,000 |
| 2026-09-03 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | 18,900 |
| 2026-09-02 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 461,300 |
| 2026-09-01 | 180.00 | 193.00 | 179.00 | 182.00 | 182.00 | 63,200 |
| 2026-08-31 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 15,800 |
| 2026-08-28 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | 39,700 |
| 2026-08-27 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | 16,000 |
| 2026-08-26 | 178.00 | 188.00 | 178.00 | 184.00 | 184.00 | 127,000 |
| 2026-08-25 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-08-24 | 182.00 | 190.00 | 178.00 | 178.00 | 178.00 | 53,900 |
| 2026-08-21 | 185.00 | 185.00 | 177.00 | 182.00 | 182.00 | 190,500 |
| 2026-08-20 | 177.00 | 190.00 | 176.00 | 185.00 | 185.00 | 409,400 |
| 2026-08-19 | 171.00 | 185.00 | 167.00 | 176.00 | 176.00 | 460,600 |
| 2026-08-18 | 167.00 | 171.00 | 164.00 | 169.00 | 169.00 | 13,200 |
| 2026-08-17 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-08-14 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | 28,100 |
| 2026-08-13 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 5,900 |
| 2026-08-12 | 175.00 | 175.00 | 164.00 | 166.00 | 166.00 | 19,500 |
| 2026-08-11 | 176.00 | 176.00 | 161.00 | 163.00 | 163.00 | 69,200 |
| 2026-08-10 | 172.00 | 182.00 | 167.00 | 173.00 | 173.00 | 411,300 |
| 2026-08-07 | 167.00 | 181.00 | 163.00 | 172.00 | 172.00 | 349,000 |
| 2026-08-06 | 171.00 | 186.00 | 163.00 | 167.00 | 167.00 | 187,200 |
| 2026-08-05 | 167.00 | 181.00 | 165.00 | 171.00 | 171.00 | 325,700 |
| 2026-08-04 | 160.00 | 169.00 | 159.00 | 165.00 | 165.00 | 51,200 |
| 2026-08-03 | 167.00 | 168.00 | 154.00 | 159.00 | 159.00 | 401,600 |
| 2026-07-31 | 162.00 | 167.00 | 161.00 | 162.00 | 162.00 | 8,400 |
| 2026-07-30 | 173.00 | 173.00 | 160.00 | 162.00 | 162.00 | 168,300 |
| 2026-07-29 | 161.00 | 176.00 | 161.00 | 166.00 | 166.00 | 278,200 |
| 2026-07-28 | 158.00 | 168.00 | 157.00 | 160.00 | 160.00 | 268,000 |
| 2026-07-27 | 158.00 | 159.00 | 151.00 | 153.00 | 153.00 | 107,000 |
| 2026-07-24 | 161.00 | 161.00 | 147.00 | 160.00 | 160.00 | 128,700 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.