Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 2,700 |
| 2023-01-19 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 4,300 |
| 2023-01-18 | 109.00 | 116.00 | 109.00 | 115.00 | 115.00 | 47,400 |
| 2023-01-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
| 2023-01-16 | 114.00 | 116.00 | 110.00 | 116.00 | 116.00 | 8,900 |
| 2023-01-13 | 119.00 | 124.00 | 110.00 | 115.00 | 115.00 | 42,400 |
| 2023-01-12 | 115.00 | 127.00 | 110.00 | 119.00 | 119.00 | 16,700 |
| 2023-01-11 | 123.00 | 123.00 | 112.00 | 118.00 | 118.00 | 6,900 |
| 2023-01-10 | 122.00 | 122.00 | 112.00 | 121.00 | 121.00 | 25,900 |
| 2023-01-09 | 116.00 | 120.00 | 109.00 | 120.00 | 120.00 | 38,100 |
| 2023-01-06 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 16,800 |
| 2023-01-05 | 111.00 | 118.00 | 109.00 | 111.00 | 111.00 | 66,800 |
| 2023-01-04 | 111.00 | 119.00 | 107.00 | 118.00 | 118.00 | 162,800 |
| 2023-01-03 | 105.00 | 115.00 | 105.00 | 109.00 | 109.00 | 59,200 |
| 2023-01-02 | 113.00 | 120.00 | 102.00 | 114.00 | 114.00 | 272,000 |
| 2022-12-30 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 500 |
| 2022-12-29 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,100 |
| 2022-12-28 | 112.00 | 120.00 | 112.00 | 116.00 | 116.00 | 2,500 |
| 2022-12-27 | 113.00 | 125.00 | 110.00 | 115.00 | 115.00 | 83,500 |
| 2022-12-26 | 108.00 | 120.00 | 108.00 | 117.00 | 117.00 | 2,800 |
| 2022-12-23 | 119.00 | 122.00 | 112.00 | 120.00 | 120.00 | 8,900 |
| 2022-12-22 | 112.00 | 119.00 | 107.00 | 119.00 | 119.00 | 47,600 |
| 2022-12-21 | 109.00 | 116.00 | 106.00 | 115.00 | 115.00 | 68,500 |
| 2022-12-20 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1,800 |
| 2022-12-19 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 11,100 |
| 2022-12-16 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 40,600 |
| 2022-12-15 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 18,300 |
| 2022-12-14 | 118.00 | 129.00 | 118.00 | 125.00 | 125.00 | 13,200 |
| 2022-12-13 | 119.00 | 131.00 | 116.00 | 129.00 | 129.00 | 51,600 |
| 2022-12-12 | 133.00 | 133.00 | 120.00 | 120.00 | 120.00 | 72,100 |
| 2022-12-09 | 128.00 | 133.00 | 126.00 | 133.00 | 133.00 | 18,200 |
| 2022-12-08 | 148.00 | 148.00 | 139.00 | 139.00 | 139.00 | 10,300 |
| 2022-12-07 | 163.00 | 163.00 | 147.00 | 149.00 | 149.00 | 290,900 |
| 2022-12-06 | 173.00 | 176.00 | 153.00 | 163.00 | 163.00 | 496,200 |
| 2022-12-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 456,600 |
| 2022-12-02 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 44,500 |
| 2022-12-01 | 132.00 | 140.00 | 132.00 | 140.00 | 140.00 | 238,200 |
| 2022-11-30 | 119.00 | 128.00 | 119.00 | 128.00 | 128.00 | 183,500 |
| 2022-11-29 | 114.00 | 127.00 | 114.00 | 117.00 | 117.00 | 5,700 |
| 2022-11-28 | 125.00 | 129.00 | 117.00 | 120.00 | 120.00 | 13,600 |
| 2022-11-25 | 126.00 | 126.00 | 118.00 | 118.00 | 118.00 | 2,300 |
| 2022-11-24 | 117.00 | 127.00 | 115.00 | 126.00 | 126.00 | 19,500 |
| 2022-11-23 | 115.00 | 127.00 | 115.00 | 127.00 | 127.00 | 2,400 |
| 2022-11-22 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2022-11-21 | 116.00 | 127.00 | 115.00 | 127.00 | 127.00 | 1,000 |
| 2022-11-18 | 121.00 | 129.00 | 121.00 | 127.00 | 127.00 | 15,400 |
| 2022-11-17 | 118.00 | 127.00 | 116.00 | 127.00 | 127.00 | 900 |
| 2022-11-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-11-15 | 121.00 | 129.00 | 120.00 | 128.00 | 128.00 | 1,500 |
| 2022-11-14 | 129.00 | 136.00 | 119.00 | 125.00 | 125.00 | 6,400 |
| 2022-11-11 | 127.00 | 136.00 | 118.00 | 128.00 | 128.00 | 19,900 |
| 2022-11-10 | 122.00 | 132.00 | 116.00 | 127.00 | 127.00 | 26,400 |
| 2022-11-09 | 123.00 | 128.00 | 117.00 | 122.00 | 122.00 | 5,700 |
| 2022-11-08 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 9,700 |
| 2022-11-07 | 120.00 | 129.00 | 115.00 | 127.00 | 127.00 | 2,600 |
| 2022-11-04 | 120.00 | 130.00 | 115.00 | 125.00 | 125.00 | 10,700 |
| 2022-11-03 | 120.00 | 138.00 | 120.00 | 126.00 | 126.00 | 147,100 |
| 2022-11-02 | 118.00 | 127.00 | 118.00 | 126.00 | 126.00 | 12,300 |
| 2022-11-01 | 121.00 | 130.00 | 120.00 | 125.00 | 125.00 | 99,900 |
| 2022-10-31 | 123.00 | 124.00 | 115.00 | 119.00 | 119.00 | 3,100 |
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.