Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 192.00 | 192.00 | 179.00 | 179.00 | 179.00 | 962,400 |
| 2026-01-23 | 176.00 | 191.00 | 176.00 | 179.00 | 179.00 | 418,100 |
| 2026-01-22 | 178.00 | 187.00 | 172.00 | 176.00 | 176.00 | 444,500 |
| 2026-01-21 | 184.00 | 196.00 | 165.00 | 178.00 | 178.00 | 2,002,800 |
| 2026-01-20 | 177.00 | 188.00 | 172.00 | 180.00 | 180.00 | 723,900 |
| 2026-01-19 | 178.00 | 180.00 | 171.00 | 177.00 | 177.00 | 190,300 |
| 2026-01-16 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-01-15 | 173.00 | 190.00 | 172.00 | 178.00 | 178.00 | 512,900 |
| 2026-01-14 | 179.00 | 179.00 | 172.00 | 173.00 | 173.00 | 177,100 |
| 2026-01-13 | 172.00 | 182.00 | 172.00 | 179.00 | 179.00 | 462,900 |
| 2026-01-12 | 176.00 | 182.00 | 171.00 | 172.00 | 172.00 | 206,900 |
| 2026-01-09 | 190.00 | 190.00 | 172.00 | 176.00 | 176.00 | 101,100 |
| 2026-01-08 | 190.00 | 190.00 | 174.00 | 178.00 | 178.00 | 345,000 |
| 2026-01-07 | 174.00 | 174.00 | 165.00 | 173.00 | 173.00 | 43,500 |
| 2026-01-06 | 182.00 | 190.00 | 173.00 | 174.00 | 174.00 | 171,700 |
| 2026-01-05 | 158.00 | 173.00 | 158.00 | 173.00 | 173.00 | 482,900 |
| 2026-01-02 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | 116,500 |
| 2026-01-01 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-12-31 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2025-12-30 | 161.00 | 161.00 | 153.00 | 160.00 | 160.00 | 256,800 |
| 2025-12-29 | 165.00 | 167.00 | 153.00 | 161.00 | 161.00 | 371,100 |
| 2025-12-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-24 | 164.00 | 180.00 | 162.00 | 165.00 | 165.00 | 885,400 |
| 2025-12-23 | 163.00 | 179.00 | 162.00 | 164.00 | 164.00 | 420,900 |
| 2025-12-22 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 83,400 |
| 2025-12-19 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | 36,200 |
| 2025-12-18 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 271,500 |
| 2025-12-17 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | 41,800 |
| 2025-12-16 | 191.00 | 191.00 | 180.00 | 185.00 | 185.00 | 53,700 |
| 2025-12-15 | 188.00 | 191.00 | 178.00 | 187.00 | 187.00 | 75,400 |
| 2025-12-12 | 183.00 | 188.00 | 180.00 | 188.00 | 188.00 | 82,200 |
| 2025-12-11 | 184.00 | 194.00 | 182.00 | 188.00 | 188.00 | 60,100 |
| 2025-12-10 | 208.00 | 208.00 | 180.00 | 185.00 | 185.00 | 402,600 |
| 2025-12-09 | 189.00 | 197.00 | 179.00 | 190.00 | 190.00 | 833,700 |
| 2025-12-08 | 198.00 | 198.00 | 189.00 | 190.00 | 190.00 | 799,100 |
| 2025-12-05 | 194.00 | 199.00 | 194.00 | 198.00 | 198.00 | 54,400 |
| 2025-12-04 | 198.00 | 199.00 | 190.00 | 195.00 | 195.00 | 41,800 |
| 2025-12-03 | 200.00 | 200.00 | 181.00 | 198.00 | 198.00 | 136,200 |
| 2025-12-02 | 190.00 | 200.00 | 189.00 | 199.00 | 199.00 | 160,000 |
| 2025-12-01 | 208.00 | 220.00 | 200.00 | 208.00 | 208.00 | 351,200 |
| 2025-11-28 | 191.00 | 206.00 | 191.00 | 204.00 | 204.00 | 391,400 |
| 2025-11-27 | 195.00 | 206.00 | 189.00 | 189.00 | 189.00 | 296,900 |
| 2025-11-26 | 199.00 | 204.00 | 190.00 | 195.00 | 195.00 | 309,200 |
| 2025-11-25 | 200.00 | 206.00 | 197.00 | 198.00 | 198.00 | 226,200 |
| 2025-11-24 | 210.00 | 210.00 | 198.00 | 206.00 | 206.00 | 403,500 |
| 2025-11-21 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | 70,800 |
| 2025-11-20 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | 77,400 |
| 2025-11-19 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 223,200 |
| 2025-11-18 | 218.00 | 230.00 | 214.00 | 220.00 | 220.00 | 243,100 |
| 2025-11-17 | 214.00 | 238.00 | 210.00 | 218.00 | 218.00 | 314,200 |
| 2025-11-14 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | 268,200 |
| 2025-11-13 | 232.00 | 238.00 | 226.00 | 228.00 | 228.00 | 404,400 |
| 2025-11-12 | 232.00 | 250.00 | 226.00 | 232.00 | 232.00 | 1,043,600 |
| 2025-11-11 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 633,300 |
| 2025-11-10 | 250.00 | 250.00 | 218.00 | 242.00 | 242.00 | 971,800 |
| 2025-11-07 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | 1,299,600 |
| 2025-11-06 | 258.00 | 260.00 | 234.00 | 246.00 | 246.00 | 2,235,700 |
| 2025-11-05 | 288.00 | 288.00 | 260.00 | 260.00 | 260.00 | 1,160,500 |
| 2025-11-04 | 320.00 | 346.00 | 288.00 | 288.00 | 288.00 | 2,829,400 |
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.