Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 128.00 | 136.00 | 125.00 | 136.00 | 136.00 | 88,600 |
| 2025-05-07 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 400 |
| 2025-05-06 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 700 |
| 2025-05-05 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-05-02 | 121.00 | 128.00 | 120.00 | 128.00 | 128.00 | 18,800 |
| 2025-04-30 | 129.00 | 129.00 | 119.00 | 128.00 | 128.00 | 16,100 |
| 2025-04-29 | 126.00 | 132.00 | 124.00 | 129.00 | 129.00 | 46,100 |
| 2025-04-28 | 130.00 | 135.00 | 117.00 | 133.00 | 133.00 | 128,400 |
| 2025-04-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,800 |
| 2025-04-24 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 4,400 |
| 2025-04-23 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,200 |
| 2025-04-22 | 128.00 | 130.00 | 118.00 | 130.00 | 130.00 | 25,200 |
| 2025-04-21 | 114.00 | 132.00 | 114.00 | 128.00 | 128.00 | 58,200 |
| 2025-04-17 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 16,900 |
| 2025-04-16 | 130.00 | 130.00 | 122.00 | 127.00 | 127.00 | 42,700 |
| 2025-04-15 | 145.00 | 145.00 | 131.00 | 131.00 | 131.00 | 231,500 |
| 2025-04-14 | 155.00 | 159.00 | 144.00 | 145.00 | 145.00 | 32,100 |
| 2025-04-11 | 149.00 | 159.00 | 148.00 | 159.00 | 159.00 | 1,000 |
| 2025-04-10 | 163.00 | 164.00 | 148.00 | 149.00 | 149.00 | 2,200 |
| 2025-04-09 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 19,600 |
| 2025-04-08 | 150.00 | 164.00 | 150.00 | 164.00 | 164.00 | 126,400 |
| 2025-03-27 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 2,300 |
| 2025-03-26 | 138.00 | 142.00 | 135.00 | 142.00 | 142.00 | 700 |
| 2025-03-25 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 250,000 |
| 2025-03-24 | 128.00 | 144.00 | 124.00 | 139.00 | 139.00 | 22,300 |
| 2025-03-21 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 4,600 |
| 2025-03-20 | 125.00 | 135.00 | 125.00 | 134.00 | 134.00 | 1,800 |
| 2025-03-19 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 16,100 |
| 2025-03-18 | 139.00 | 139.00 | 126.00 | 137.00 | 137.00 | 8,800 |
| 2025-03-17 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 1,000 |
| 2025-03-14 | 140.00 | 150.00 | 128.00 | 140.00 | 140.00 | 171,200 |
| 2025-03-13 | 126.00 | 142.00 | 126.00 | 142.00 | 142.00 | 20,700 |
| 2025-03-12 | 125.00 | 132.00 | 112.00 | 132.00 | 132.00 | 112,000 |
| 2025-03-11 | 130.00 | 130.00 | 118.00 | 122.00 | 122.00 | 73,500 |
| 2025-03-10 | 141.00 | 141.00 | 129.00 | 130.00 | 130.00 | 82,000 |
| 2025-03-07 | 150.00 | 150.00 | 133.00 | 143.00 | 143.00 | 36,500 |
| 2025-03-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6,800 |
| 2025-03-05 | 148.00 | 148.00 | 137.00 | 147.00 | 147.00 | 13,100 |
| 2025-03-04 | 148.00 | 154.00 | 130.00 | 148.00 | 148.00 | 184,000 |
| 2025-03-03 | 134.00 | 147.00 | 126.00 | 140.00 | 140.00 | 16,200 |
| 2025-02-28 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 28,000 |
| 2025-02-27 | 130.00 | 143.00 | 122.00 | 122.00 | 122.00 | 43,400 |
| 2025-02-26 | 137.00 | 145.00 | 121.00 | 130.00 | 130.00 | 177,400 |
| 2025-02-25 | 127.00 | 133.00 | 115.00 | 133.00 | 133.00 | 148,400 |
| 2025-02-24 | 130.00 | 135.00 | 115.00 | 127.00 | 127.00 | 184,500 |
| 2025-02-21 | 134.00 | 146.00 | 123.00 | 125.00 | 125.00 | 244,800 |
| 2025-02-20 | 139.00 | 150.00 | 124.00 | 135.00 | 135.00 | 305,100 |
| 2025-02-19 | 139.00 | 139.00 | 128.00 | 137.00 | 137.00 | 3,100 |
| 2025-02-18 | 149.00 | 149.00 | 134.00 | 139.00 | 139.00 | 45,000 |
| 2025-02-17 | 140.00 | 153.00 | 127.00 | 148.00 | 148.00 | 280,400 |
| 2025-02-14 | 127.00 | 140.00 | 118.00 | 140.00 | 140.00 | 304,500 |
| 2025-02-13 | 143.00 | 143.00 | 129.00 | 129.00 | 129.00 | 90,000 |
| 2025-02-12 | 135.00 | 143.00 | 117.00 | 143.00 | 143.00 | 155,500 |
| 2025-02-11 | 123.00 | 130.00 | 121.00 | 130.00 | 130.00 | 58,900 |
| 2025-02-10 | 99.000 | 119.00 | 99.000 | 119.00 | 119.00 | 294,700 |
| 2025-02-07 | 121.00 | 121.00 | 109.00 | 109.00 | 109.00 | 18,700 |
| 2025-02-06 | 134.00 | 134.00 | 121.00 | 121.00 | 121.00 | 131,500 |
| 2025-02-05 | 150.00 | 155.00 | 134.00 | 134.00 | 134.00 | 96,700 |
| 2025-02-04 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 440,200 |
| 2025-02-03 | 130.00 | 135.00 | 128.00 | 135.00 | 135.00 | 124,200 |
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.