Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 111.00 | 122.00 | 111.00 | 122.00 | 122.00 | 1,200 |
| 2022-01-28 | 118.00 | 118.00 | 113.00 | 116.00 | 116.00 | 800 |
| 2022-01-27 | 113.00 | 123.00 | 110.00 | 118.00 | 118.00 | 3,800 |
| 2022-01-26 | 114.00 | 121.00 | 112.00 | 118.00 | 118.00 | 39,100 |
| 2022-01-25 | 108.00 | 114.00 | 105.00 | 110.00 | 110.00 | 4,000 |
| 2022-01-24 | 108.00 | 117.00 | 107.00 | 116.00 | 116.00 | 13,200 |
| 2022-01-21 | 107.00 | 118.00 | 103.00 | 115.00 | 115.00 | 17,900 |
| 2022-01-20 | 114.00 | 114.00 | 109.00 | 114.00 | 114.00 | 6,800 |
| 2022-01-19 | 117.00 | 125.00 | 112.00 | 114.00 | 114.00 | 8,300 |
| 2022-01-18 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 2,300 |
| 2022-01-17 | 112.00 | 119.00 | 108.00 | 118.00 | 118.00 | 1,900 |
| 2022-01-14 | 121.00 | 121.00 | 114.00 | 120.00 | 120.00 | 17,300 |
| 2022-01-13 | 122.00 | 123.00 | 110.00 | 121.00 | 121.00 | 2,300 |
| 2022-01-12 | 120.00 | 122.00 | 112.00 | 122.00 | 122.00 | 6,400 |
| 2022-01-11 | 114.00 | 120.00 | 112.00 | 120.00 | 120.00 | 2,700 |
| 2022-01-10 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3,300 |
| 2022-01-07 | 125.00 | 125.00 | 113.00 | 122.00 | 122.00 | 4,300 |
| 2022-01-06 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | 30,100 |
| 2022-01-05 | 114.00 | 125.00 | 103.00 | 119.00 | 119.00 | 47,700 |
| 2022-01-04 | 113.00 | 125.00 | 108.00 | 114.00 | 114.00 | 32,900 |
| 2022-01-03 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 4,900 |
| 2021-12-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2021-12-29 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,000 |
| 2021-12-28 | 110.00 | 125.00 | 107.00 | 113.00 | 113.00 | 26,000 |
| 2021-12-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2021-12-24 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 3,500 |
| 2021-12-23 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 1,400 |
| 2021-12-22 | 108.00 | 116.00 | 108.00 | 116.00 | 116.00 | 32,600 |
| 2021-12-21 | 116.00 | 116.00 | 105.00 | 114.00 | 114.00 | 66,800 |
| 2021-12-20 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | 141,100 |
| 2021-12-17 | 118.00 | 125.00 | 116.00 | 125.00 | 125.00 | 3,700 |
| 2021-12-16 | 120.00 | 125.00 | 116.00 | 122.00 | 122.00 | 22,000 |
| 2021-12-15 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 13,600 |
| 2021-12-14 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | 2,200 |
| 2021-12-13 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 5,400 |
| 2021-12-10 | 118.00 | 125.00 | 117.00 | 124.00 | 124.00 | 22,300 |
| 2021-12-09 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | 1,900 |
| 2021-12-08 | 124.00 | 125.00 | 112.00 | 124.00 | 124.00 | 35,000 |
| 2021-12-07 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | 9,700 |
| 2021-12-06 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9,100 |
| 2021-12-03 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,200 |
| 2021-12-02 | 124.00 | 124.00 | 116.00 | 124.00 | 124.00 | 7,300 |
| 2021-12-01 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1,700 |
| 2021-11-30 | 122.00 | 125.00 | 116.00 | 124.00 | 124.00 | 38,600 |
| 2021-11-29 | 124.00 | 125.00 | 112.00 | 123.00 | 123.00 | 107,400 |
| 2021-11-26 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 4,100 |
| 2021-11-25 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 12,900 |
| 2021-11-24 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1,600 |
| 2021-11-23 | 115.00 | 124.00 | 111.00 | 124.00 | 124.00 | 17,000 |
| 2021-11-22 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | 25,400 |
| 2021-11-19 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 30,800 |
| 2021-11-18 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 72,400 |
| 2021-11-17 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 98,600 |
| 2021-11-16 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 5,400 |
| 2021-11-15 | 123.00 | 125.00 | 120.00 | 125.00 | 125.00 | 17,900 |
| 2021-11-12 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 12,200 |
| 2021-11-11 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 127,500 |
| 2021-11-10 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 15,300 |
| 2021-11-09 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 39,700 |
| 2021-11-08 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | 25,800 |
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.