Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 129.00 | 129.00 | 119.00 | 127.00 | 127.00 | 2,200 |
| 2023-07-31 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 200 |
| 2023-07-28 | 126.00 | 127.00 | 117.00 | 127.00 | 127.00 | 3,400 |
| 2023-07-27 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2,400 |
| 2023-07-26 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 5,200 |
| 2023-07-25 | 126.00 | 133.00 | 126.00 | 130.00 | 130.00 | 5,100 |
| 2023-07-24 | 123.00 | 127.00 | 117.00 | 127.00 | 127.00 | 2,500 |
| 2023-07-21 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 12,800 |
| 2023-07-20 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2,600 |
| 2023-07-18 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 6,400 |
| 2023-07-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 22,100 |
| 2023-07-14 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 300 |
| 2023-07-13 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1,000 |
| 2023-07-12 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 5,000 |
| 2023-07-11 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 300 |
| 2023-07-10 | 128.00 | 129.00 | 125.00 | 128.00 | 128.00 | 6,700 |
| 2023-07-07 | 127.00 | 128.00 | 119.00 | 128.00 | 128.00 | 5,900 |
| 2023-07-06 | 126.00 | 128.00 | 120.00 | 128.00 | 128.00 | 6,800 |
| 2023-07-05 | 126.00 | 130.00 | 120.00 | 129.00 | 129.00 | 17,800 |
| 2023-07-04 | 126.00 | 128.00 | 118.00 | 123.00 | 123.00 | 4,900 |
| 2023-07-03 | 116.00 | 127.00 | 116.00 | 127.00 | 127.00 | 9,600 |
| 2023-06-27 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 200 |
| 2023-06-26 | 126.00 | 127.00 | 121.00 | 127.00 | 127.00 | 2,400 |
| 2023-06-23 | 128.00 | 128.00 | 120.00 | 126.00 | 126.00 | 400 |
| 2023-06-22 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 1,000 |
| 2023-06-21 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 900 |
| 2023-06-20 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 300 |
| 2023-06-19 | 121.00 | 128.00 | 119.00 | 125.00 | 125.00 | 11,200 |
| 2023-06-16 | 127.00 | 127.00 | 115.00 | 124.00 | 124.00 | 21,800 |
| 2023-06-15 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | 600 |
| 2023-06-14 | 123.00 | 124.00 | 117.00 | 122.00 | 122.00 | 14,500 |
| 2023-06-13 | 118.00 | 123.00 | 110.00 | 123.00 | 123.00 | 2,400 |
| 2023-06-12 | 116.00 | 123.00 | 116.00 | 122.00 | 122.00 | 5,400 |
| 2023-06-09 | 120.00 | 121.00 | 111.00 | 121.00 | 121.00 | 14,400 |
| 2023-06-08 | 125.00 | 127.00 | 117.00 | 122.00 | 122.00 | 18,500 |
| 2023-06-07 | 116.00 | 134.00 | 116.00 | 129.00 | 129.00 | 33,900 |
| 2023-06-06 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 400 |
| 2023-06-05 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 300 |
| 2023-05-31 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 600 |
| 2023-05-30 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 45,200 |
| 2023-05-29 | 124.00 | 126.00 | 117.00 | 126.00 | 126.00 | 3,700 |
| 2023-05-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 600 |
| 2023-05-25 | 116.00 | 125.00 | 113.00 | 125.00 | 125.00 | 1,300 |
| 2023-05-24 | 113.00 | 124.00 | 113.00 | 124.00 | 124.00 | 400 |
| 2023-05-23 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1,700 |
| 2023-05-22 | 124.00 | 124.00 | 117.00 | 124.00 | 124.00 | 13,300 |
| 2023-05-19 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 700 |
| 2023-05-17 | 133.00 | 135.00 | 126.00 | 135.00 | 135.00 | 500 |
| 2023-05-16 | 138.00 | 138.00 | 125.00 | 133.00 | 133.00 | 11,000 |
| 2023-05-15 | 127.00 | 140.00 | 127.00 | 138.00 | 138.00 | 8,000 |
| 2023-05-12 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2023-05-11 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 200 |
| 2023-05-10 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 100 |
| 2023-05-09 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 900 |
| 2023-05-08 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 400 |
| 2023-05-05 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | 3,000 |
| 2023-05-04 | 128.00 | 138.00 | 120.00 | 130.00 | 130.00 | 6,100 |
| 2023-05-03 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 1,400 |
| 2023-05-02 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2,300 |
| 2023-04-28 | 128.00 | 138.00 | 126.00 | 138.00 | 138.00 | 5,800 |
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.