Era Graharealty PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 57,500 |
| 2025-01-30 | 102.00 | 112.00 | 102.00 | 112.00 | 112.00 | 105,400 |
| 2025-01-24 | 89.000 | 103.00 | 89.000 | 102.00 | 102.00 | 107,000 |
| 2025-01-23 | 100.00 | 100.00 | 88.000 | 94.000 | 94.000 | 29,100 |
| 2025-01-22 | 90.000 | 99.000 | 88.000 | 92.000 | 92.000 | 119,900 |
| 2025-01-21 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 8,300 |
| 2025-01-20 | 88.000 | 96.000 | 82.000 | 82.000 | 82.000 | 51,600 |
| 2025-01-17 | 87.000 | 88.000 | 85.000 | 88.000 | 88.000 | 6,400 |
| 2025-01-16 | 95.000 | 98.000 | 85.000 | 89.000 | 89.000 | 36,800 |
| 2025-01-15 | 88.000 | 94.000 | 82.000 | 94.000 | 94.000 | 87,100 |
| 2025-01-14 | 90.000 | 90.000 | 86.000 | 86.000 | 86.000 | 3,400 |
| 2025-01-13 | 85.000 | 93.000 | 85.000 | 92.000 | 92.000 | 10,600 |
| 2025-01-10 | 85.000 | 91.000 | 85.000 | 88.000 | 88.000 | 12,000 |
| 2025-01-09 | 94.000 | 102.00 | 85.000 | 91.000 | 91.000 | 130,300 |
| 2025-01-08 | 84.000 | 93.000 | 84.000 | 93.000 | 93.000 | 72,900 |
| 2025-01-07 | 85.000 | 85.000 | 84.000 | 85.000 | 85.000 | 64,800 |
| 2025-01-06 | 95.000 | 95.000 | 84.000 | 84.000 | 84.000 | 106,700 |
| 2025-01-03 | 102.00 | 102.00 | 92.000 | 92.000 | 92.000 | 61,800 |
| 2025-01-02 | 97.000 | 106.00 | 96.000 | 102.00 | 102.00 | 110,200 |
| 2024-12-30 | 100.00 | 109.00 | 91.000 | 97.000 | 97.000 | 71,300 |
| 2024-12-27 | 110.00 | 122.00 | 100.00 | 100.00 | 100.00 | 400,400 |
| 2024-12-24 | 125.00 | 125.00 | 111.00 | 111.00 | 111.00 | 142,000 |
| 2024-12-23 | 120.00 | 136.00 | 112.00 | 123.00 | 123.00 | 281,700 |
| 2024-12-20 | 150.00 | 150.00 | 124.00 | 124.00 | 124.00 | 602,200 |
| 2024-12-19 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 196,700 |
| 2024-12-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 90,900 |
| 2024-12-17 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 68,600 |
| 2024-12-16 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 3,600 |
| 2024-12-13 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2,900 |
| 2024-12-12 | 97.000 | 102.00 | 96.000 | 102.00 | 102.00 | 1,700 |
| 2024-12-11 | 99.000 | 100.00 | 96.000 | 100.00 | 100.00 | 3,300 |
| 2024-12-10 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 38,200 |
| 2024-12-09 | 91.000 | 96.000 | 91.000 | 96.000 | 96.000 | 5,100 |
| 2024-12-06 | 90.000 | 94.000 | 89.000 | 92.000 | 92.000 | 15,600 |
| 2024-12-05 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 2,800 |
| 2024-12-04 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 5,000 |
| 2024-12-03 | 99.000 | 102.00 | 90.000 | 92.000 | 92.000 | 29,300 |
| 2024-12-02 | 89.000 | 99.000 | 88.000 | 98.000 | 98.000 | 6,900 |
| 2024-11-29 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 10,700 |
| 2024-11-28 | 99.000 | 99.000 | 93.000 | 94.000 | 94.000 | 5,300 |
| 2024-11-26 | 94.000 | 100.00 | 90.000 | 100.00 | 100.00 | 13,300 |
| 2024-11-25 | 98.000 | 98.000 | 92.000 | 92.000 | 92.000 | 26,000 |
| 2024-11-22 | 91.000 | 100.00 | 90.000 | 98.000 | 98.000 | 32,400 |
| 2024-11-21 | 96.000 | 100.00 | 92.000 | 100.00 | 100.00 | 4,400 |
| 2024-11-20 | 103.00 | 103.00 | 94.000 | 102.00 | 102.00 | 49,900 |
| 2024-11-19 | 117.00 | 118.00 | 100.00 | 103.00 | 103.00 | 159,600 |
| 2024-11-18 | 112.00 | 112.00 | 98.000 | 108.00 | 108.00 | 15,700 |
| 2024-11-15 | 103.00 | 110.00 | 94.000 | 108.00 | 108.00 | 115,000 |
| 2024-11-14 | 99.000 | 106.00 | 97.000 | 100.00 | 100.00 | 13,500 |
| 2024-11-13 | 98.000 | 99.000 | 91.000 | 98.000 | 98.000 | 14,800 |
| 2024-11-12 | 100.00 | 100.00 | 93.000 | 95.000 | 95.000 | 5,900 |
| 2024-11-11 | 98.000 | 100.00 | 91.000 | 100.00 | 100.00 | 12,300 |
| 2024-11-08 | 100.00 | 100.00 | 93.000 | 100.00 | 100.00 | 3,000 |
| 2024-11-07 | 92.000 | 102.00 | 91.000 | 100.00 | 100.00 | 43,200 |
| 2024-11-06 | 99.000 | 99.000 | 91.000 | 93.000 | 93.000 | 4,400 |
| 2024-11-05 | 98.000 | 99.000 | 93.000 | 99.000 | 99.000 | 3,200 |
| 2024-11-04 | 93.000 | 99.000 | 93.000 | 99.000 | 99.000 | 7,900 |
| 2024-11-01 | 98.000 | 99.000 | 93.000 | 99.000 | 99.000 | 400 |
| 2024-10-31 | 99.000 | 99.000 | 91.000 | 99.000 | 99.000 | 1,100 |
| 2024-10-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
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.