Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 168.00 | 178.00 | 150.00 | 161.00 | 161.00 | 125,700 |
| 2026-07-22 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 141,600 |
| 2026-07-21 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 61,900 |
| 2026-07-20 | 158.00 | 165.00 | 158.00 | 163.00 | 163.00 | 44,300 |
| 2026-07-17 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 17,400 |
| 2026-07-16 | 156.00 | 164.00 | 156.00 | 158.00 | 158.00 | 29,700 |
| 2026-07-15 | 161.00 | 175.00 | 158.00 | 161.00 | 161.00 | 174,200 |
| 2026-07-14 | 175.00 | 175.00 | 160.00 | 161.00 | 161.00 | 26,000 |
| 2026-07-13 | 171.00 | 171.00 | 160.00 | 162.00 | 162.00 | 81,900 |
| 2026-07-10 | 161.00 | 182.00 | 153.00 | 171.00 | 171.00 | 92,100 |
| 2026-07-09 | 164.00 | 172.00 | 163.00 | 166.00 | 166.00 | 56,400 |
| 2026-07-08 | 152.00 | 168.00 | 152.00 | 164.00 | 164.00 | 473,100 |
| 2026-07-07 | 153.00 | 168.00 | 150.00 | 155.00 | 155.00 | 569,900 |
| 2026-07-06 | 143.00 | 155.00 | 141.00 | 153.00 | 153.00 | 55,200 |
| 2026-07-03 | 146.00 | 155.00 | 141.00 | 142.00 | 142.00 | 54,200 |
| 2026-07-02 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 14,500 |
| 2026-07-01 | 147.00 | 147.00 | 138.00 | 139.00 | 139.00 | 214,600 |
| 2026-06-30 | 164.00 | 170.00 | 147.00 | 147.00 | 147.00 | 1,153,300 |
| 2026-06-29 | 150.00 | 163.00 | 140.00 | 163.00 | 163.00 | 316,600 |
| 2026-06-26 | 145.00 | 154.00 | 141.00 | 153.00 | 153.00 | 16,400 |
| 2026-06-25 | 153.00 | 154.00 | 140.00 | 152.00 | 152.00 | 62,700 |
| 2026-06-24 | 153.00 | 154.00 | 141.00 | 154.00 | 154.00 | 27,700 |
| 2026-06-23 | 146.00 | 154.00 | 143.00 | 153.00 | 153.00 | 24,900 |
| 2026-06-22 | 141.00 | 155.00 | 132.00 | 155.00 | 155.00 | 129,700 |
| 2026-06-19 | 140.00 | 146.00 | 136.00 | 141.00 | 141.00 | 130,100 |
| 2026-06-18 | 153.00 | 159.00 | 139.00 | 145.00 | 145.00 | 190,100 |
| 2026-06-17 | 153.00 | 161.00 | 141.00 | 147.00 | 147.00 | 378,600 |
| 2026-06-16 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-06-15 | 160.00 | 162.00 | 153.00 | 153.00 | 153.00 | 157,300 |
| 2026-06-12 | 158.00 | 161.00 | 155.00 | 160.00 | 160.00 | 166,500 |
| 2026-06-11 | 149.00 | 160.00 | 149.00 | 153.00 | 153.00 | 80,300 |
| 2026-06-10 | 143.00 | 148.00 | 138.00 | 148.00 | 148.00 | 121,500 |
| 2026-06-09 | 130.00 | 143.00 | 124.00 | 135.00 | 135.00 | 214,700 |
| 2026-06-08 | 137.00 | 146.00 | 126.00 | 130.00 | 130.00 | 314,100 |
| 2026-06-05 | 128.00 | 141.00 | 120.00 | 137.00 | 137.00 | 146,000 |
| 2026-06-04 | 120.00 | 129.00 | 108.00 | 129.00 | 129.00 | 323,700 |
| 2026-06-03 | 139.00 | 146.00 | 120.00 | 120.00 | 120.00 | 191,500 |
| 2026-06-02 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 7,700 |
| 2026-06-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-29 | 141.00 | 142.00 | 132.00 | 138.00 | 138.00 | 30,600 |
| 2026-05-28 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-05-27 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-05-26 | 142.00 | 143.00 | 136.00 | 142.00 | 142.00 | 18,900 |
| 2026-05-25 | 138.00 | 142.00 | 131.00 | 142.00 | 142.00 | 40,800 |
| 2026-05-22 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | 5,400 |
| 2026-05-21 | 139.00 | 146.00 | 136.00 | 136.00 | 136.00 | 157,400 |
| 2026-05-20 | 147.00 | 154.00 | 137.00 | 139.00 | 139.00 | 181,900 |
| 2026-05-19 | 151.00 | 153.00 | 144.00 | 147.00 | 147.00 | 81,800 |
| 2026-05-18 | 150.00 | 163.00 | 140.00 | 148.00 | 148.00 | 610,300 |
| 2026-05-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-13 | 151.00 | 151.00 | 138.00 | 150.00 | 150.00 | 227,600 |
| 2026-05-12 | 149.00 | 163.00 | 148.00 | 151.00 | 151.00 | 662,200 |
| 2026-05-11 | 148.00 | 161.00 | 145.00 | 149.00 | 149.00 | 224,600 |
| 2026-05-08 | 148.00 | 154.00 | 148.00 | 152.00 | 152.00 | 20,000 |
| 2026-05-07 | 148.00 | 162.00 | 146.00 | 152.00 | 152.00 | 286,200 |
| 2026-05-06 | 155.00 | 155.00 | 148.00 | 155.00 | 155.00 | 92,500 |
| 2026-05-05 | 155.00 | 165.00 | 147.00 | 155.00 | 155.00 | 543,800 |
| 2026-05-04 | 152.00 | 162.00 | 147.00 | 150.00 | 150.00 | 190,500 |
| 2026-05-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
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.