PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 168.00
-2.00 (-1.18%)
At close: Feb 27, 2026
PT Era Graharealty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.18% | 37,800 |
| Feb 26, 2026 | 168.00 | 176.00 | 168.00 | 170.00 | 170.00 | -3.41% | 36,100 |
| Feb 25, 2026 | 177.00 | 189.00 | 165.00 | 176.00 | 176.00 | -0.56% | 321,400 |
| Feb 24, 2026 | 184.00 | 185.00 | 177.00 | 177.00 | 177.00 | -3.80% | 33,200 |
| Feb 23, 2026 | 187.00 | 191.00 | 175.00 | 184.00 | 184.00 | -2.13% | 89,900 |
| Feb 20, 2026 | 184.00 | 200.00 | 170.00 | 188.00 | 188.00 | 2.73% | 637,700 |
| Feb 19, 2026 | 173.00 | 183.00 | 173.00 | 183.00 | 183.00 | 9.58% | 506,100 |
| Feb 18, 2026 | 166.00 | 173.00 | 166.00 | 167.00 | 167.00 | - | 30,900 |
| Feb 13, 2026 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | -2.91% | 121,500 |
| Feb 12, 2026 | 174.00 | 175.00 | 159.00 | 172.00 | 172.00 | -1.15% | 152,000 |
| Feb 11, 2026 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | -3.33% | 93,900 |
| Feb 10, 2026 | 165.00 | 180.00 | 160.00 | 180.00 | 180.00 | 9.09% | 298,800 |
| Feb 9, 2026 | 156.00 | 176.00 | 155.00 | 165.00 | 165.00 | 3.13% | 350,500 |
| Feb 6, 2026 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | -2.44% | 51,800 |
| Feb 5, 2026 | 166.00 | 166.00 | 159.00 | 164.00 | 164.00 | - | 81,700 |
| Feb 4, 2026 | 168.00 | 168.00 | 157.00 | 164.00 | 164.00 | -1.20% | 92,600 |
| Feb 3, 2026 | 170.00 | 174.00 | 160.00 | 166.00 | 166.00 | -1.78% | 187,500 |
| Feb 2, 2026 | 176.00 | 188.00 | 159.00 | 169.00 | 169.00 | -2.31% | 746,800 |
| Jan 30, 2026 | 166.00 | 177.00 | 166.00 | 173.00 | 173.00 | 4.22% | 163,500 |
| Jan 29, 2026 | 170.00 | 173.00 | 157.00 | 166.00 | 166.00 | -4.60% | 317,000 |
| Jan 28, 2026 | 188.00 | 190.00 | 170.00 | 174.00 | 174.00 | -7.45% | 581,300 |
| Jan 27, 2026 | 179.00 | 196.00 | 169.00 | 188.00 | 188.00 | 5.03% | 1,160,100 |
| Jan 26, 2026 | 192.00 | 192.00 | 179.00 | 179.00 | 179.00 | - | 962,400 |
| Jan 23, 2026 | 176.00 | 191.00 | 176.00 | 179.00 | 179.00 | 1.70% | 418,100 |
| Jan 22, 2026 | 178.00 | 187.00 | 172.00 | 176.00 | 176.00 | -1.12% | 444,500 |
| Jan 21, 2026 | 184.00 | 196.00 | 165.00 | 178.00 | 178.00 | -1.11% | 2,002,800 |
| Jan 20, 2026 | 177.00 | 188.00 | 172.00 | 180.00 | 180.00 | 1.69% | 723,900 |
| Jan 19, 2026 | 178.00 | 180.00 | 171.00 | 177.00 | 177.00 | -0.56% | 190,300 |
| Jan 15, 2026 | 173.00 | 190.00 | 172.00 | 178.00 | 178.00 | 2.89% | 512,900 |
| Jan 14, 2026 | 179.00 | 179.00 | 172.00 | 173.00 | 173.00 | -3.35% | 177,100 |
| Jan 13, 2026 | 172.00 | 182.00 | 172.00 | 179.00 | 179.00 | 4.07% | 462,900 |
| Jan 12, 2026 | 176.00 | 182.00 | 171.00 | 172.00 | 172.00 | -2.27% | 206,900 |
| Jan 9, 2026 | 190.00 | 190.00 | 172.00 | 176.00 | 176.00 | -1.12% | 101,100 |
| Jan 8, 2026 | 190.00 | 190.00 | 174.00 | 178.00 | 178.00 | 2.89% | 345,000 |
| Jan 7, 2026 | 174.00 | 174.00 | 165.00 | 173.00 | 173.00 | -0.57% | 43,500 |
| Jan 6, 2026 | 182.00 | 190.00 | 173.00 | 174.00 | 174.00 | 0.58% | 171,700 |
| Jan 5, 2026 | 158.00 | 173.00 | 158.00 | 173.00 | 173.00 | 9.49% | 482,900 |
| Jan 2, 2026 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | -1.25% | 116,500 |
| Dec 30, 2025 | 161.00 | 161.00 | 153.00 | 160.00 | 160.00 | -0.62% | 256,800 |
| Dec 29, 2025 | 165.00 | 167.00 | 153.00 | 161.00 | 161.00 | -2.42% | 371,100 |
| Dec 24, 2025 | 164.00 | 180.00 | 162.00 | 165.00 | 165.00 | 0.61% | 885,400 |
| Dec 23, 2025 | 163.00 | 179.00 | 162.00 | 164.00 | 164.00 | -8.38% | 420,900 |
| Dec 22, 2025 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.72% | 83,400 |
| Dec 19, 2025 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.54% | 36,200 |
| Dec 18, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 271,500 |
| Dec 17, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | - | 41,800 |
| Dec 16, 2025 | 191.00 | 191.00 | 180.00 | 185.00 | 185.00 | -1.07% | 53,700 |
| Dec 15, 2025 | 188.00 | 191.00 | 178.00 | 187.00 | 187.00 | -0.53% | 75,400 |
| Dec 12, 2025 | 183.00 | 188.00 | 180.00 | 188.00 | 188.00 | - | 82,200 |
| Dec 11, 2025 | 184.00 | 194.00 | 182.00 | 188.00 | 188.00 | 1.62% | 60,100 |