PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 141.00
-3.00 (-2.13%)
Aug 27, 2025, 3:44 PM WIB
PT Era Graharealty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 141.00 | 144.00 | 134.00 | 141.00 | 141.00 | - | 11,300 |
| Aug 26, 2025 | 144.00 | 150.00 | 134.00 | 141.00 | 141.00 | 2.92% | 288,000 |
| Aug 25, 2025 | 140.00 | 147.00 | 135.00 | 137.00 | 137.00 | -2.14% | 74,400 |
| Aug 22, 2025 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 13,600 |
| Aug 21, 2025 | 141.00 | 143.00 | 133.00 | 140.00 | 140.00 | -0.71% | 22,300 |
| Aug 20, 2025 | 141.00 | 148.00 | 127.00 | 141.00 | 141.00 | 2.17% | 32,400 |
| Aug 19, 2025 | 137.00 | 150.00 | 134.00 | 138.00 | 138.00 | 0.73% | 53,600 |
| Aug 15, 2025 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | -5.52% | 23,200 |
| Aug 14, 2025 | 141.00 | 146.00 | 134.00 | 145.00 | 145.00 | 3.57% | 22,300 |
| Aug 13, 2025 | 132.00 | 144.00 | 132.00 | 140.00 | 140.00 | -0.71% | 2,800 |
| Aug 12, 2025 | 149.00 | 149.00 | 134.00 | 141.00 | 141.00 | 0.71% | 28,200 |
| Aug 11, 2025 | 141.00 | 141.00 | 131.00 | 140.00 | 140.00 | -1.41% | 1,500 |
| Aug 8, 2025 | 143.00 | 147.00 | 130.00 | 142.00 | 142.00 | -0.70% | 85,000 |
| Aug 7, 2025 | 142.00 | 150.00 | 135.00 | 143.00 | 143.00 | 2.88% | 87,200 |
| Aug 6, 2025 | 134.00 | 144.00 | 134.00 | 139.00 | 139.00 | - | 1,300 |
| Aug 5, 2025 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | - | 2,300 |
| Aug 4, 2025 | 132.00 | 145.00 | 132.00 | 139.00 | 139.00 | 4.51% | 88,300 |
| Aug 1, 2025 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | -1.48% | 37,700 |
| Jul 31, 2025 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | -1.46% | 29,500 |
| Jul 30, 2025 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | - | 133,700 |
| Jul 29, 2025 | 138.00 | 139.00 | 132.00 | 137.00 | 137.00 | -4.86% | 116,500 |
| Jul 28, 2025 | 134.00 | 144.00 | 132.00 | 144.00 | 144.00 | 4.35% | 199,700 |
| Jul 25, 2025 | 134.00 | 143.00 | 134.00 | 138.00 | 138.00 | -1.43% | 15,600 |
| Jul 24, 2025 | 142.00 | 142.00 | 133.00 | 140.00 | 140.00 | -1.41% | 17,900 |
| Jul 23, 2025 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,400 |
| Jul 22, 2025 | 154.00 | 154.00 | 139.00 | 143.00 | 143.00 | -2.05% | 249,000 |
| Jul 21, 2025 | 145.00 | 148.00 | 135.00 | 146.00 | 146.00 | 0.69% | 67,000 |
| Jul 18, 2025 | 143.00 | 146.00 | 137.00 | 145.00 | 145.00 | 1.40% | 14,300 |
| Jul 17, 2025 | 135.00 | 148.00 | 127.00 | 143.00 | 143.00 | 5.93% | 91,400 |
| Jul 16, 2025 | 137.00 | 138.00 | 124.00 | 135.00 | 135.00 | -0.74% | 69,500 |
| Jul 15, 2025 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | -0.73% | 24,500 |
| Jul 14, 2025 | 141.00 | 143.00 | 127.00 | 137.00 | 137.00 | -2.84% | 93,700 |
| Jul 11, 2025 | 138.00 | 149.00 | 133.00 | 141.00 | 141.00 | - | 5,900 |
| Jul 10, 2025 | 141.00 | 148.00 | 132.00 | 141.00 | 141.00 | - | 25,400 |
| Jul 9, 2025 | 132.00 | 144.00 | 131.00 | 141.00 | 141.00 | 2.17% | 8,100 |
| Jul 8, 2025 | 142.00 | 142.00 | 132.00 | 138.00 | 138.00 | 2.22% | 13,300 |
| Jul 7, 2025 | 142.00 | 147.00 | 127.00 | 135.00 | 135.00 | -2.88% | 19,200 |
| Jul 4, 2025 | 138.00 | 150.00 | 138.00 | 139.00 | 139.00 | 0.72% | 12,900 |
| Jul 3, 2025 | 158.00 | 158.00 | 137.00 | 138.00 | 138.00 | -4.83% | 170,700 |
| Jul 2, 2025 | 149.00 | 149.00 | 132.00 | 145.00 | 145.00 | 0.69% | 10,900 |
| Jul 1, 2025 | 140.00 | 144.00 | 130.00 | 144.00 | 144.00 | 9.92% | 33,000 |
| Jun 30, 2025 | 147.00 | 147.00 | 130.00 | 131.00 | 131.00 | -6.43% | 35,700 |
| Jun 26, 2025 | 145.00 | 145.00 | 133.00 | 140.00 | 140.00 | -3.45% | 12,000 |
| Jun 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 100 |
| Jun 24, 2025 | 135.00 | 140.00 | 130.00 | 140.00 | 140.00 | 3.70% | 3,200 |
| Jun 23, 2025 | 150.00 | 150.00 | 135.00 | 135.00 | 135.00 | -8.16% | 7,900 |
| Jun 20, 2025 | 134.00 | 147.00 | 134.00 | 147.00 | 147.00 | 2.08% | 6,600 |
| Jun 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 100 |
| Jun 18, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 100 |
| Jun 17, 2025 | 145.00 | 145.00 | 135.00 | 144.00 | 144.00 | -0.69% | 19,100 |