Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 153.00 | 153.00 | 145.00 | 148.00 | 148.00 | 145,600 |
| 2026-04-29 | 158.00 | 158.00 | 151.00 | 153.00 | 153.00 | 118,600 |
| 2026-04-28 | 146.00 | 176.00 | 146.00 | 158.00 | 158.00 | 582,300 |
| 2026-04-27 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 69,500 |
| 2026-04-24 | 166.00 | 175.00 | 162.00 | 166.00 | 166.00 | 62,400 |
| 2026-04-23 | 180.00 | 180.00 | 163.00 | 170.00 | 170.00 | 72,200 |
| 2026-04-22 | 175.00 | 192.00 | 164.00 | 178.00 | 178.00 | 781,500 |
| 2026-04-21 | 183.00 | 183.00 | 166.00 | 175.00 | 175.00 | 112,200 |
| 2026-04-20 | 180.00 | 190.00 | 174.00 | 180.00 | 180.00 | 292,000 |
| 2026-04-17 | 164.00 | 180.00 | 164.00 | 180.00 | 180.00 | 525,300 |
| 2026-04-16 | 162.00 | 169.00 | 162.00 | 164.00 | 164.00 | 342,400 |
| 2026-04-15 | 159.00 | 162.00 | 156.00 | 161.00 | 161.00 | 111,000 |
| 2026-04-14 | 171.00 | 171.00 | 159.00 | 159.00 | 159.00 | 70,800 |
| 2026-04-13 | 164.00 | 164.00 | 152.00 | 161.00 | 161.00 | 120,700 |
| 2026-04-10 | 166.00 | 171.00 | 154.00 | 156.00 | 156.00 | 323,100 |
| 2026-04-09 | 157.00 | 166.00 | 151.00 | 166.00 | 166.00 | 305,500 |
| 2026-04-08 | 151.00 | 158.00 | 139.00 | 151.00 | 151.00 | 35,800 |
| 2026-04-07 | 150.00 | 154.00 | 139.00 | 146.00 | 146.00 | 43,100 |
| 2026-04-06 | 150.00 | 165.00 | 147.00 | 150.00 | 150.00 | 129,000 |
| 2026-04-02 | 153.00 | 159.00 | 142.00 | 150.00 | 150.00 | 75,200 |
| 2026-04-01 | 155.00 | 155.00 | 147.00 | 152.00 | 152.00 | 33,900 |
| 2026-03-31 | 155.00 | 159.00 | 152.00 | 153.00 | 153.00 | 17,100 |
| 2026-03-30 | 156.00 | 170.00 | 150.00 | 156.00 | 156.00 | 72,200 |
| 2026-03-27 | 161.00 | 168.00 | 148.00 | 156.00 | 156.00 | 68,200 |
| 2026-03-26 | 149.00 | 163.00 | 149.00 | 161.00 | 161.00 | 41,100 |
| 2026-03-25 | 146.00 | 160.00 | 146.00 | 149.00 | 149.00 | 61,500 |
| 2026-03-17 | 141.00 | 158.00 | 140.00 | 146.00 | 146.00 | 140,500 |
| 2026-03-16 | 151.00 | 151.00 | 137.00 | 144.00 | 144.00 | 71,500 |
| 2026-03-13 | 151.00 | 153.00 | 138.00 | 138.00 | 138.00 | 26,200 |
| 2026-03-12 | 152.00 | 159.00 | 145.00 | 152.00 | 152.00 | 6,300 |
| 2026-03-11 | 158.00 | 159.00 | 150.00 | 152.00 | 152.00 | 29,300 |
| 2026-03-10 | 154.00 | 168.00 | 145.00 | 159.00 | 159.00 | 51,300 |
| 2026-03-09 | 156.00 | 156.00 | 144.00 | 154.00 | 154.00 | 89,700 |
| 2026-03-06 | 164.00 | 164.00 | 157.00 | 160.00 | 160.00 | 294,300 |
| 2026-03-05 | 162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 47,800 |
| 2026-03-04 | 173.00 | 173.00 | 161.00 | 162.00 | 162.00 | 91,300 |
| 2026-03-03 | 171.00 | 178.00 | 162.00 | 172.00 | 172.00 | 116,800 |
| 2026-03-02 | 168.00 | 175.00 | 153.00 | 171.00 | 171.00 | 486,800 |
| 2026-02-27 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 37,800 |
| 2026-02-26 | 168.00 | 176.00 | 168.00 | 170.00 | 170.00 | 36,100 |
| 2026-02-25 | 177.00 | 189.00 | 165.00 | 176.00 | 176.00 | 321,400 |
| 2026-02-24 | 184.00 | 185.00 | 177.00 | 177.00 | 177.00 | 33,200 |
| 2026-02-23 | 187.00 | 191.00 | 175.00 | 184.00 | 184.00 | 89,500 |
| 2026-02-20 | 184.00 | 200.00 | 170.00 | 188.00 | 188.00 | 637,700 |
| 2026-02-19 | 173.00 | 183.00 | 173.00 | 183.00 | 183.00 | 506,100 |
| 2026-02-18 | 166.00 | 173.00 | 166.00 | 167.00 | 167.00 | 30,900 |
| 2026-02-13 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | 121,500 |
| 2026-02-12 | 174.00 | 175.00 | 159.00 | 172.00 | 172.00 | 152,000 |
| 2026-02-11 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | 93,900 |
| 2026-02-10 | 165.00 | 180.00 | 160.00 | 180.00 | 180.00 | 298,800 |
| 2026-02-09 | 156.00 | 176.00 | 155.00 | 165.00 | 165.00 | 350,500 |
| 2026-02-06 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 51,800 |
| 2026-02-05 | 166.00 | 166.00 | 159.00 | 164.00 | 164.00 | 81,700 |
| 2026-02-04 | 168.00 | 168.00 | 157.00 | 164.00 | 164.00 | 92,600 |
| 2026-02-03 | 170.00 | 174.00 | 160.00 | 166.00 | 166.00 | 187,500 |
| 2026-02-02 | 176.00 | 188.00 | 159.00 | 169.00 | 169.00 | 746,800 |
| 2026-01-30 | 166.00 | 177.00 | 166.00 | 173.00 | 173.00 | 163,500 |
| 2026-01-29 | 170.00 | 173.00 | 157.00 | 166.00 | 166.00 | 317,000 |
| 2026-01-28 | 188.00 | 190.00 | 170.00 | 174.00 | 174.00 | 581,300 |
| 2026-01-27 | 179.00 | 196.00 | 169.00 | 188.00 | 188.00 | 1,160,100 |
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.