Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 116.00 | 124.00 | 116.00 | 117.00 | 117.00 | 600 |
| 2022-10-27 | 117.00 | 124.00 | 116.00 | 116.00 | 116.00 | 5,000 |
| 2022-10-26 | 127.00 | 133.00 | 115.00 | 117.00 | 117.00 | 52,100 |
| 2022-10-25 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 3,200 |
| 2022-10-24 | 125.00 | 128.00 | 121.00 | 127.00 | 127.00 | 28,800 |
| 2022-10-21 | 130.00 | 130.00 | 120.00 | 125.00 | 125.00 | 84,600 |
| 2022-10-20 | 122.00 | 132.00 | 117.00 | 129.00 | 129.00 | 16,300 |
| 2022-10-19 | 121.00 | 131.00 | 117.00 | 122.00 | 122.00 | 14,200 |
| 2022-10-18 | 124.00 | 135.00 | 119.00 | 121.00 | 121.00 | 72,200 |
| 2022-10-17 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | 300 |
| 2022-10-14 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 200 |
| 2022-10-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,400 |
| 2022-10-12 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| 2022-10-11 | 120.00 | 129.00 | 119.00 | 125.00 | 125.00 | 5,300 |
| 2022-10-10 | 128.00 | 130.00 | 118.00 | 123.00 | 123.00 | 3,400 |
| 2022-10-07 | 125.00 | 130.00 | 118.00 | 128.00 | 128.00 | 7,600 |
| 2022-10-06 | 125.00 | 126.00 | 117.00 | 126.00 | 126.00 | 3,200 |
| 2022-10-05 | 128.00 | 128.00 | 119.00 | 126.00 | 126.00 | 6,900 |
| 2022-10-04 | 120.00 | 130.00 | 117.00 | 128.00 | 128.00 | 9,400 |
| 2022-10-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2022-09-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-09-29 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 3,800 |
| 2022-09-28 | 130.00 | 130.00 | 123.00 | 130.00 | 130.00 | 1,000 |
| 2022-09-27 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 419,200 |
| 2022-09-26 | 127.00 | 127.00 | 117.00 | 127.00 | 127.00 | 6,100 |
| 2022-09-23 | 124.00 | 128.00 | 117.00 | 128.00 | 128.00 | 1,900 |
| 2022-09-22 | 126.00 | 129.00 | 120.00 | 124.00 | 124.00 | 2,100 |
| 2022-09-21 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 300 |
| 2022-09-20 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1,700 |
| 2022-09-19 | 118.00 | 121.00 | 115.00 | 121.00 | 121.00 | 378,100 |
| 2022-09-16 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 19,100 |
| 2022-09-15 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 900 |
| 2022-09-14 | 121.00 | 121.00 | 109.00 | 119.00 | 119.00 | 17,500 |
| 2022-09-13 | 117.00 | 121.00 | 115.00 | 121.00 | 121.00 | 2,400 |
| 2022-09-12 | 114.00 | 121.00 | 114.00 | 121.00 | 121.00 | 700 |
| 2022-09-09 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 20,700 |
| 2022-09-08 | 122.00 | 125.00 | 117.00 | 118.00 | 118.00 | 51,900 |
| 2022-09-07 | 117.00 | 125.00 | 115.00 | 119.00 | 119.00 | 10,400 |
| 2022-09-06 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 6,000 |
| 2022-09-05 | 114.00 | 123.00 | 114.00 | 119.00 | 119.00 | 13,300 |
| 2022-09-02 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 10,700 |
| 2022-09-01 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 14,500 |
| 2022-08-31 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 10,200 |
| 2022-08-30 | 116.00 | 123.00 | 110.00 | 123.00 | 123.00 | 12,000 |
| 2022-08-29 | 121.00 | 127.00 | 111.00 | 115.00 | 115.00 | 61,200 |
| 2022-08-26 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 10,200 |
| 2022-08-25 | 124.00 | 126.00 | 115.00 | 117.00 | 117.00 | 1,100 |
| 2022-08-24 | 124.00 | 124.00 | 112.00 | 124.00 | 124.00 | 62,600 |
| 2022-08-23 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 18,900 |
| 2022-08-22 | 115.00 | 124.00 | 114.00 | 119.00 | 119.00 | 14,300 |
| 2022-08-19 | 126.00 | 126.00 | 114.00 | 114.00 | 114.00 | 214,600 |
| 2022-08-18 | 149.00 | 152.00 | 126.00 | 126.00 | 126.00 | 187,300 |
| 2022-08-16 | 139.00 | 139.00 | 127.00 | 139.00 | 139.00 | 1,332,200 |
| 2022-08-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 238,900 |
| 2022-08-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 139,200 |
| 2022-08-11 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 4,100 |
| 2022-08-10 | 111.00 | 123.00 | 101.00 | 105.00 | 105.00 | 1,000 |
| 2022-08-09 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 600 |
| 2022-08-08 | 110.00 | 115.00 | 106.00 | 113.00 | 113.00 | 9,300 |
| 2022-08-05 | 105.00 | 117.00 | 105.00 | 117.00 | 117.00 | 15,100 |
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.