Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 322.00 | 342.00 | 308.00 | 320.00 | 320.00 | 915,800 |
| 2025-10-31 | 376.00 | 378.00 | 342.00 | 342.00 | 342.00 | 407,700 |
| 2025-10-30 | 380.00 | 458.00 | 378.00 | 378.00 | 378.00 | 765,700 |
| 2025-10-29 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 625,600 |
| 2025-10-28 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 577,200 |
| 2025-10-27 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 166,000 |
| 2025-10-24 | 272.00 | 316.00 | 272.00 | 316.00 | 316.00 | 438,400 |
| 2025-10-23 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 89,800 |
| 2025-10-22 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 153,500 |
| 2025-10-21 | 362.00 | 362.00 | 352.00 | 352.00 | 352.00 | 314,400 |
| 2025-10-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-16 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-15 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-14 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-09 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-08 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-10-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 6,000 |
| 2025-10-03 | 284.00 | 300.00 | 280.00 | 300.00 | 300.00 | 27,700 |
| 2025-10-02 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2025-10-01 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 46,900 |
| 2025-09-30 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 53,400 |
| 2025-09-29 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 100,000 |
| 2025-09-26 | 200.00 | 208.00 | 190.00 | 208.00 | 208.00 | 133,300 |
| 2025-09-25 | 180.00 | 190.00 | 174.00 | 190.00 | 190.00 | 703,300 |
| 2025-09-24 | 163.00 | 173.00 | 163.00 | 173.00 | 173.00 | 224,600 |
| 2025-09-23 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 288,000 |
| 2025-09-22 | 148.00 | 148.00 | 136.00 | 144.00 | 144.00 | 15,400 |
| 2025-09-19 | 144.00 | 144.00 | 130.00 | 141.00 | 141.00 | 50,200 |
| 2025-09-18 | 148.00 | 148.00 | 137.00 | 144.00 | 144.00 | 12,600 |
| 2025-09-17 | 148.00 | 155.00 | 136.00 | 148.00 | 148.00 | 84,800 |
| 2025-09-16 | 150.00 | 155.00 | 136.00 | 146.00 | 146.00 | 71,300 |
| 2025-09-15 | 155.00 | 155.00 | 145.00 | 149.00 | 149.00 | 42,900 |
| 2025-09-12 | 155.00 | 155.00 | 141.00 | 145.00 | 145.00 | 6,400 |
| 2025-09-11 | 155.00 | 161.00 | 152.00 | 153.00 | 153.00 | 1,600 |
| 2025-09-10 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 36,900 |
| 2025-09-09 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-09-08 | 145.00 | 150.00 | 145.00 | 146.00 | 146.00 | 61,000 |
| 2025-09-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-09-04 | 152.00 | 152.00 | 138.00 | 150.00 | 150.00 | 42,400 |
| 2025-09-03 | 151.00 | 155.00 | 150.00 | 150.00 | 150.00 | 57,100 |
| 2025-09-02 | 137.00 | 151.00 | 137.00 | 151.00 | 151.00 | 113,400 |
| 2025-09-01 | 137.00 | 138.00 | 131.00 | 138.00 | 138.00 | 164,100 |
| 2025-08-29 | 137.00 | 141.00 | 132.00 | 138.00 | 138.00 | 44,400 |
| 2025-08-28 | 135.00 | 143.00 | 130.00 | 138.00 | 138.00 | 128,700 |
| 2025-08-27 | 141.00 | 144.00 | 134.00 | 141.00 | 141.00 | 13,400 |
| 2025-08-26 | 144.00 | 150.00 | 134.00 | 141.00 | 141.00 | 288,000 |
| 2025-08-25 | 140.00 | 147.00 | 135.00 | 137.00 | 137.00 | 74,400 |
| 2025-08-22 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 11,600 |
| 2025-08-21 | 141.00 | 143.00 | 133.00 | 140.00 | 140.00 | 22,300 |
| 2025-08-20 | 141.00 | 148.00 | 127.00 | 141.00 | 141.00 | 32,400 |
| 2025-08-19 | 137.00 | 150.00 | 134.00 | 138.00 | 138.00 | 53,600 |
| 2025-08-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-08-15 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 16,200 |
| 2025-08-14 | 141.00 | 146.00 | 134.00 | 145.00 | 145.00 | 19,300 |
| 2025-08-13 | 132.00 | 144.00 | 132.00 | 140.00 | 140.00 | 2,800 |
| 2025-08-12 | 149.00 | 149.00 | 134.00 | 141.00 | 141.00 | 28,200 |
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.