Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 109.00 | 114.00 | 107.00 | 114.00 | 114.00 | 700 |
| 2023-10-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-24 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 3,800 |
| 2023-10-23 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 2,700 |
| 2023-10-20 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 200 |
| 2023-10-19 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 10,400 |
| 2023-10-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-17 | 108.00 | 114.00 | 104.00 | 112.00 | 112.00 | 39,700 |
| 2023-10-16 | 109.00 | 117.00 | 106.00 | 114.00 | 114.00 | 17,900 |
| 2023-10-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| 2023-10-12 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 400 |
| 2023-10-11 | 111.00 | 116.00 | 108.00 | 116.00 | 116.00 | 17,700 |
| 2023-10-10 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 10,300 |
| 2023-10-09 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 24,800 |
| 2023-10-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-05 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,500 |
| 2023-10-04 | 112.00 | 112.00 | 103.00 | 111.00 | 111.00 | 7,800 |
| 2023-10-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
| 2023-10-02 | 111.00 | 121.00 | 111.00 | 112.00 | 112.00 | 16,400 |
| 2023-09-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2023-09-27 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 22,300 |
| 2023-09-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 200 |
| 2023-09-25 | 110.00 | 111.00 | 106.00 | 111.00 | 111.00 | 10,400 |
| 2023-09-22 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2023-09-21 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 2,200 |
| 2023-09-20 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 1,000 |
| 2023-09-19 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,100 |
| 2023-09-18 | 106.00 | 113.00 | 98.000 | 105.00 | 105.00 | 59,200 |
| 2023-09-15 | 115.00 | 126.00 | 104.00 | 106.00 | 106.00 | 457,400 |
| 2023-09-14 | 120.00 | 128.00 | 115.00 | 115.00 | 115.00 | 201,800 |
| 2023-09-13 | 121.00 | 127.00 | 121.00 | 127.00 | 127.00 | 300 |
| 2023-09-12 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10,000 |
| 2023-09-11 | 117.00 | 130.00 | 117.00 | 129.00 | 129.00 | 9,600 |
| 2023-09-08 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2023-09-07 | 122.00 | 122.00 | 116.00 | 122.00 | 122.00 | 1,100 |
| 2023-09-06 | 121.00 | 122.00 | 116.00 | 122.00 | 122.00 | 9,000 |
| 2023-09-05 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 200 |
| 2023-09-04 | 116.00 | 123.00 | 116.00 | 123.00 | 123.00 | 2,100 |
| 2023-09-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-08-31 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-08-30 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 700 |
| 2023-08-29 | 124.00 | 124.00 | 116.00 | 121.00 | 121.00 | 5,000 |
| 2023-08-28 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2023-08-25 | 124.00 | 124.00 | 116.00 | 122.00 | 122.00 | 5,200 |
| 2023-08-24 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,500 |
| 2023-08-23 | 125.00 | 125.00 | 116.00 | 125.00 | 125.00 | 11,900 |
| 2023-08-22 | 124.00 | 126.00 | 118.00 | 126.00 | 126.00 | 2,800 |
| 2023-08-21 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 600 |
| 2023-08-18 | 116.00 | 126.00 | 116.00 | 126.00 | 126.00 | 15,000 |
| 2023-08-16 | 127.00 | 139.00 | 115.00 | 126.00 | 126.00 | 75,000 |
| 2023-08-15 | 125.00 | 130.00 | 115.00 | 127.00 | 127.00 | 12,900 |
| 2023-08-14 | 123.00 | 125.00 | 116.00 | 125.00 | 125.00 | 32,200 |
| 2023-08-11 | 126.00 | 130.00 | 114.00 | 114.00 | 114.00 | 8,900 |
| 2023-08-10 | 126.00 | 126.00 | 119.00 | 126.00 | 126.00 | 1,600 |
| 2023-08-09 | 118.00 | 128.00 | 118.00 | 128.00 | 128.00 | 700 |
| 2023-08-08 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 600 |
| 2023-08-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 2023-08-04 | 119.00 | 129.00 | 118.00 | 120.00 | 120.00 | 1,000 |
| 2023-08-03 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,900 |
| 2023-08-02 | 117.00 | 127.00 | 117.00 | 127.00 | 127.00 | 1,400 |
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.