Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 107.00 | 112.00 | 107.00 | 107.00 | 107.00 | 700 |
| 2022-08-03 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 9,500 |
| 2022-08-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4,200 |
| 2022-08-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 14,200 |
| 2022-07-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2022-07-28 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 6,900 |
| 2022-07-27 | 111.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2,100 |
| 2022-07-26 | 108.00 | 118.00 | 108.00 | 116.00 | 116.00 | 800 |
| 2022-07-25 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 400 |
| 2022-07-22 | 115.00 | 115.00 | 109.00 | 114.00 | 114.00 | 5,100 |
| 2022-07-21 | 114.00 | 116.00 | 108.00 | 115.00 | 115.00 | 3,500 |
| 2022-07-20 | 106.00 | 116.00 | 106.00 | 114.00 | 114.00 | 1,400 |
| 2022-07-19 | 117.00 | 117.00 | 106.00 | 115.00 | 115.00 | 5,500 |
| 2022-07-18 | 103.00 | 120.00 | 103.00 | 117.00 | 117.00 | 4,300 |
| 2022-07-15 | 103.00 | 110.00 | 102.00 | 110.00 | 110.00 | 500 |
| 2022-07-14 | 108.00 | 112.00 | 105.00 | 105.00 | 105.00 | 15,700 |
| 2022-07-13 | 103.00 | 108.00 | 99.000 | 102.00 | 102.00 | 2,900 |
| 2022-07-12 | 107.00 | 110.00 | 103.00 | 110.00 | 110.00 | 600 |
| 2022-07-11 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 1,600 |
| 2022-07-08 | 111.00 | 111.00 | 100.00 | 109.00 | 109.00 | 4,800 |
| 2022-07-07 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 1,800 |
| 2022-07-06 | 116.00 | 116.00 | 104.00 | 106.00 | 106.00 | 8,600 |
| 2022-07-05 | 104.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4,700 |
| 2022-07-04 | 108.00 | 109.00 | 98.000 | 109.00 | 109.00 | 29,300 |
| 2022-07-01 | 107.00 | 119.00 | 103.00 | 108.00 | 108.00 | 20,400 |
| 2022-06-30 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 2,800 |
| 2022-06-29 | 114.00 | 115.00 | 102.00 | 110.00 | 110.00 | 6,400 |
| 2022-06-28 | 110.00 | 114.00 | 107.00 | 113.00 | 113.00 | 9,500 |
| 2022-06-27 | 115.00 | 116.00 | 106.00 | 106.00 | 106.00 | 4,800 |
| 2022-06-24 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 4,000 |
| 2022-06-23 | 118.00 | 118.00 | 103.00 | 116.00 | 116.00 | 4,000 |
| 2022-06-22 | 106.00 | 112.00 | 102.00 | 109.00 | 109.00 | 4,600 |
| 2022-06-21 | 113.00 | 116.00 | 103.00 | 113.00 | 113.00 | 3,300 |
| 2022-06-20 | 108.00 | 114.00 | 107.00 | 114.00 | 114.00 | 8,000 |
| 2022-06-17 | 107.00 | 116.00 | 107.00 | 107.00 | 107.00 | 2,300 |
| 2022-06-16 | 116.00 | 124.00 | 106.00 | 115.00 | 115.00 | 4,200 |
| 2022-06-15 | 109.00 | 118.00 | 109.00 | 116.00 | 116.00 | 22,700 |
| 2022-06-14 | 107.00 | 117.00 | 107.00 | 109.00 | 109.00 | 16,100 |
| 2022-06-13 | 116.00 | 116.00 | 102.00 | 107.00 | 107.00 | 4,400 |
| 2022-06-10 | 119.00 | 120.00 | 109.00 | 113.00 | 113.00 | 15,700 |
| 2022-06-09 | 110.00 | 122.00 | 109.00 | 118.00 | 118.00 | 1,500 |
| 2022-06-08 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1,100 |
| 2022-06-07 | 122.00 | 122.00 | 112.00 | 121.00 | 121.00 | 400 |
| 2022-06-06 | 115.00 | 115.00 | 110.00 | 114.00 | 114.00 | 10,100 |
| 2022-06-03 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2,300 |
| 2022-06-02 | 106.00 | 116.00 | 106.00 | 110.00 | 110.00 | 2,300 |
| 2022-05-31 | 112.00 | 116.00 | 110.00 | 110.00 | 110.00 | 12,000 |
| 2022-05-30 | 110.00 | 120.00 | 110.00 | 112.00 | 112.00 | 6,400 |
| 2022-05-27 | 116.00 | 116.00 | 106.00 | 110.00 | 110.00 | 9,000 |
| 2022-05-25 | 106.00 | 116.00 | 106.00 | 116.00 | 116.00 | 1,100 |
| 2022-05-24 | 115.00 | 120.00 | 105.00 | 116.00 | 116.00 | 10,100 |
| 2022-05-23 | 108.00 | 118.00 | 98.000 | 115.00 | 115.00 | 46,400 |
| 2022-05-20 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 2,800 |
| 2022-05-19 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 3,500 |
| 2022-05-18 | 114.00 | 116.00 | 107.00 | 116.00 | 116.00 | 8,100 |
| 2022-05-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-05-13 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2,700 |
| 2022-05-12 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
| 2022-05-11 | 117.00 | 118.00 | 111.00 | 117.00 | 117.00 | 4,400 |
| 2022-05-10 | 119.00 | 119.00 | 110.00 | 118.00 | 118.00 | 13,000 |
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.