Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 140.00 | 143.00 | 131.00 | 139.00 | 139.00 | 3,100 |
| 2023-04-26 | 128.00 | 145.00 | 125.00 | 145.00 | 145.00 | 10,200 |
| 2023-04-18 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 12,100 |
| 2023-04-17 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 400 |
| 2023-04-14 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 13,600 |
| 2023-04-13 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 100 |
| 2023-04-12 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 700 |
| 2023-04-11 | 125.00 | 142.00 | 124.00 | 132.00 | 132.00 | 5,700 |
| 2023-04-10 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 2,100 |
| 2023-04-06 | 132.00 | 132.00 | 124.00 | 131.00 | 131.00 | 700 |
| 2023-04-05 | 124.00 | 133.00 | 123.00 | 132.00 | 132.00 | 2,900 |
| 2023-04-04 | 126.00 | 135.00 | 121.00 | 134.00 | 134.00 | 3,000 |
| 2023-04-03 | 135.00 | 135.00 | 122.00 | 126.00 | 126.00 | 4,600 |
| 2023-03-31 | 123.00 | 135.00 | 123.00 | 135.00 | 135.00 | 7,200 |
| 2023-03-30 | 129.00 | 136.00 | 125.00 | 136.00 | 136.00 | 2,900 |
| 2023-03-29 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 300 |
| 2023-03-28 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 8,100 |
| 2023-03-27 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 8,100 |
| 2023-03-24 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 17,500 |
| 2023-03-21 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-03-20 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-03-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-03-16 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 500 |
| 2023-03-15 | 145.00 | 146.00 | 132.00 | 140.00 | 140.00 | 24,700 |
| 2023-03-14 | 149.00 | 149.00 | 135.00 | 146.00 | 146.00 | 20,600 |
| 2023-03-13 | 137.00 | 148.00 | 127.00 | 148.00 | 148.00 | 51,700 |
| 2023-03-10 | 130.00 | 142.00 | 117.00 | 138.00 | 138.00 | 134,000 |
| 2023-03-09 | 122.00 | 133.00 | 119.00 | 130.00 | 130.00 | 134,300 |
| 2023-03-08 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 100,600 |
| 2023-03-07 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 700 |
| 2023-03-06 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 10,700 |
| 2023-03-03 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 600 |
| 2023-03-02 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,700 |
| 2023-03-01 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 48,000 |
| 2023-02-28 | 119.00 | 121.00 | 116.00 | 121.00 | 121.00 | 43,400 |
| 2023-02-27 | 114.00 | 123.00 | 114.00 | 119.00 | 119.00 | 99,600 |
| 2023-02-24 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 2,500 |
| 2023-02-23 | 114.00 | 114.00 | 107.00 | 114.00 | 114.00 | 2,400 |
| 2023-02-22 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 18,300 |
| 2023-02-21 | 112.00 | 114.00 | 105.00 | 114.00 | 114.00 | 4,000 |
| 2023-02-20 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 3,200 |
| 2023-02-17 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1,900 |
| 2023-02-16 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 400 |
| 2023-02-15 | 113.00 | 115.00 | 110.00 | 115.00 | 115.00 | 17,400 |
| 2023-02-14 | 115.00 | 116.00 | 110.00 | 115.00 | 115.00 | 15,300 |
| 2023-02-13 | 118.00 | 118.00 | 110.00 | 115.00 | 115.00 | 17,000 |
| 2023-02-10 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 7,300 |
| 2023-02-09 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | 114,300 |
| 2023-02-08 | 119.00 | 120.00 | 111.00 | 112.00 | 112.00 | 15,800 |
| 2023-02-07 | 120.00 | 120.00 | 112.00 | 120.00 | 120.00 | 1,900 |
| 2023-02-06 | 120.00 | 121.00 | 111.00 | 120.00 | 120.00 | 4,500 |
| 2023-02-03 | 122.00 | 122.00 | 111.00 | 120.00 | 120.00 | 19,800 |
| 2023-02-02 | 116.00 | 123.00 | 116.00 | 123.00 | 123.00 | 47,500 |
| 2023-02-01 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 2,300 |
| 2023-01-31 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 3,600 |
| 2023-01-30 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 28,700 |
| 2023-01-27 | 124.00 | 129.00 | 111.00 | 122.00 | 122.00 | 31,200 |
| 2023-01-26 | 116.00 | 126.00 | 114.00 | 123.00 | 123.00 | 15,200 |
| 2023-01-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-01-24 | 116.00 | 116.00 | 110.00 | 116.00 | 116.00 | 12,400 |
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.