Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 141.00 | 141.00 | 131.00 | 140.00 | 140.00 | 1,500 |
| 2025-08-08 | 143.00 | 147.00 | 130.00 | 142.00 | 142.00 | 85,000 |
| 2025-08-07 | 142.00 | 150.00 | 135.00 | 143.00 | 143.00 | 86,000 |
| 2025-08-06 | 134.00 | 144.00 | 134.00 | 139.00 | 139.00 | 1,300 |
| 2025-08-05 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 2,300 |
| 2025-08-04 | 132.00 | 145.00 | 132.00 | 139.00 | 139.00 | 88,300 |
| 2025-08-01 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | 37,700 |
| 2025-07-31 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | 29,500 |
| 2025-07-30 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | 133,700 |
| 2025-07-29 | 138.00 | 139.00 | 132.00 | 137.00 | 137.00 | 116,500 |
| 2025-07-28 | 134.00 | 144.00 | 132.00 | 144.00 | 144.00 | 199,700 |
| 2025-07-25 | 134.00 | 143.00 | 134.00 | 138.00 | 138.00 | 15,600 |
| 2025-07-24 | 142.00 | 142.00 | 133.00 | 140.00 | 140.00 | 17,900 |
| 2025-07-23 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,400 |
| 2025-07-22 | 154.00 | 154.00 | 139.00 | 143.00 | 143.00 | 249,000 |
| 2025-07-21 | 145.00 | 148.00 | 135.00 | 146.00 | 146.00 | 67,000 |
| 2025-07-18 | 143.00 | 146.00 | 137.00 | 145.00 | 145.00 | 14,300 |
| 2025-07-17 | 135.00 | 148.00 | 127.00 | 143.00 | 143.00 | 91,400 |
| 2025-07-16 | 137.00 | 138.00 | 124.00 | 135.00 | 135.00 | 69,100 |
| 2025-07-15 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | 24,500 |
| 2025-07-14 | 141.00 | 143.00 | 127.00 | 137.00 | 137.00 | 93,700 |
| 2025-07-11 | 138.00 | 149.00 | 133.00 | 141.00 | 141.00 | 5,900 |
| 2025-07-10 | 141.00 | 148.00 | 132.00 | 141.00 | 141.00 | 25,400 |
| 2025-07-09 | 132.00 | 144.00 | 131.00 | 141.00 | 141.00 | 8,100 |
| 2025-07-08 | 142.00 | 142.00 | 132.00 | 138.00 | 138.00 | 13,300 |
| 2025-07-07 | 142.00 | 147.00 | 127.00 | 135.00 | 135.00 | 19,200 |
| 2025-07-04 | 138.00 | 150.00 | 138.00 | 139.00 | 139.00 | 12,900 |
| 2025-07-03 | 158.00 | 158.00 | 137.00 | 138.00 | 138.00 | 170,700 |
| 2025-07-02 | 149.00 | 149.00 | 132.00 | 145.00 | 145.00 | 10,900 |
| 2025-07-01 | 140.00 | 144.00 | 130.00 | 144.00 | 144.00 | 33,000 |
| 2025-06-30 | 147.00 | 147.00 | 130.00 | 131.00 | 131.00 | 35,700 |
| 2025-06-26 | 145.00 | 145.00 | 133.00 | 140.00 | 140.00 | 12,000 |
| 2025-06-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 100 |
| 2025-06-24 | 135.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3,200 |
| 2025-06-23 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | 7,900 |
| 2025-06-20 | 134.00 | 147.00 | 134.00 | 147.00 | 147.00 | 6,600 |
| 2025-06-19 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2025-06-18 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2025-06-17 | 145.00 | 145.00 | 135.00 | 144.00 | 144.00 | 19,100 |
| 2025-06-16 | 148.00 | 150.00 | 136.00 | 145.00 | 145.00 | 48,400 |
| 2025-06-13 | 148.00 | 157.00 | 139.00 | 148.00 | 148.00 | 24,000 |
| 2025-06-12 | 162.00 | 163.00 | 146.00 | 148.00 | 148.00 | 336,200 |
| 2025-06-11 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | 145,300 |
| 2025-06-10 | 197.00 | 214.00 | 180.00 | 180.00 | 180.00 | 142,200 |
| 2025-06-05 | 189.00 | 200.00 | 166.00 | 200.00 | 200.00 | 192,700 |
| 2025-06-04 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 119,500 |
| 2025-06-03 | 152.00 | 167.00 | 152.00 | 167.00 | 167.00 | 112,000 |
| 2025-06-02 | 139.00 | 152.00 | 138.00 | 152.00 | 152.00 | 209,700 |
| 2025-05-28 | 127.00 | 141.00 | 127.00 | 139.00 | 139.00 | 1,900 |
| 2025-05-27 | 140.00 | 140.00 | 129.00 | 129.00 | 129.00 | 300 |
| 2025-05-26 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1,800 |
| 2025-05-23 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 100 |
| 2025-05-22 | 139.00 | 149.00 | 132.00 | 144.00 | 144.00 | 95,800 |
| 2025-05-21 | 138.00 | 141.00 | 126.00 | 141.00 | 141.00 | 12,700 |
| 2025-05-20 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2025-05-19 | 126.00 | 139.00 | 126.00 | 138.00 | 138.00 | 4,900 |
| 2025-05-16 | 133.00 | 140.00 | 133.00 | 133.00 | 133.00 | 30,700 |
| 2025-05-15 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 33,200 |
| 2025-05-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,600 |
| 2025-05-09 | 136.00 | 137.00 | 123.00 | 133.00 | 133.00 | 28,800 |
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.