Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 112.00 | 124.00 | 112.00 | 118.00 | 118.00 | 12,600 |
| 2022-04-28 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 300 |
| 2022-04-27 | 112.00 | 125.00 | 112.00 | 119.00 | 119.00 | 15,700 |
| 2022-04-26 | 116.00 | 118.00 | 112.00 | 118.00 | 118.00 | 800 |
| 2022-04-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| 2022-04-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| 2022-04-21 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 7,000 |
| 2022-04-20 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,000 |
| 2022-04-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| 2022-04-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| 2022-04-14 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 500 |
| 2022-04-13 | 120.00 | 125.00 | 112.00 | 118.00 | 118.00 | 8,300 |
| 2022-04-12 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 6,200 |
| 2022-04-11 | 114.00 | 118.00 | 110.00 | 118.00 | 118.00 | 215,200 |
| 2022-04-08 | 117.00 | 123.00 | 112.00 | 119.00 | 119.00 | 2,400 |
| 2022-04-07 | 118.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3,500 |
| 2022-04-06 | 117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 600 |
| 2022-04-05 | 118.00 | 118.00 | 112.00 | 117.00 | 117.00 | 1,000 |
| 2022-04-04 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | 900 |
| 2022-04-01 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 400 |
| 2022-03-31 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 400 |
| 2022-03-30 | 118.00 | 118.00 | 112.00 | 118.00 | 118.00 | 500 |
| 2022-03-29 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 300 |
| 2022-03-28 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 6,500 |
| 2022-03-25 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 10,900 |
| 2022-03-24 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 4,600 |
| 2022-03-23 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 200 |
| 2022-03-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 200 |
| 2022-03-21 | 110.00 | 125.00 | 110.00 | 111.00 | 111.00 | 3,100 |
| 2022-03-18 | 114.00 | 125.00 | 110.00 | 116.00 | 116.00 | 24,100 |
| 2022-03-17 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 2,600 |
| 2022-03-16 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 16,600 |
| 2022-03-15 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 3,100 |
| 2022-03-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-03-11 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,500 |
| 2022-03-10 | 116.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,100 |
| 2022-03-09 | 116.00 | 125.00 | 110.00 | 121.00 | 121.00 | 174,900 |
| 2022-03-08 | 116.00 | 116.00 | 110.00 | 116.00 | 116.00 | 31,300 |
| 2022-03-07 | 112.00 | 120.00 | 110.00 | 116.00 | 116.00 | 26,100 |
| 2022-03-04 | 124.00 | 124.00 | 115.00 | 120.00 | 120.00 | 15,200 |
| 2022-03-02 | 113.00 | 124.00 | 110.00 | 124.00 | 124.00 | 11,900 |
| 2022-03-01 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 5,800 |
| 2022-02-25 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 1,100 |
| 2022-02-24 | 122.00 | 125.00 | 112.00 | 118.00 | 118.00 | 2,700 |
| 2022-02-23 | 119.00 | 119.00 | 114.00 | 118.00 | 118.00 | 1,500 |
| 2022-02-22 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 4,500 |
| 2022-02-21 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 1,300 |
| 2022-02-18 | 114.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2,600 |
| 2022-02-17 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 18,300 |
| 2022-02-16 | 116.00 | 119.00 | 114.00 | 119.00 | 119.00 | 4,500 |
| 2022-02-15 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | 8,400 |
| 2022-02-14 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 9,800 |
| 2022-02-11 | 122.00 | 122.00 | 110.00 | 114.00 | 114.00 | 4,300 |
| 2022-02-10 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2,700 |
| 2022-02-09 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 4,200 |
| 2022-02-08 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 39,400 |
| 2022-02-07 | 116.00 | 122.00 | 110.00 | 122.00 | 122.00 | 9,300 |
| 2022-02-04 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,400 |
| 2022-02-03 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 10,900 |
| 2022-02-02 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 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.