PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 133.00
-2.00 (-1.48%)
Aug 1, 2025, 4:00 PM WIB
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | -1.48% | 17,600 |
| 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 |
| Jun 16, 2025 | 148.00 | 150.00 | 136.00 | 145.00 | 145.00 | -2.03% | 48,400 |
| Jun 13, 2025 | 148.00 | 157.00 | 139.00 | 148.00 | 148.00 | - | 24,000 |
| Jun 12, 2025 | 162.00 | 163.00 | 146.00 | 148.00 | 148.00 | -8.64% | 337,700 |
| Jun 11, 2025 | 180.00 | 180.00 | 162.00 | 162.00 | 162.00 | -10.00% | 145,300 |
| Jun 10, 2025 | 197.00 | 214.00 | 180.00 | 180.00 | 180.00 | -10.00% | 142,200 |
| Jun 5, 2025 | 189.00 | 200.00 | 166.00 | 200.00 | 200.00 | 9.29% | 192,700 |
| Jun 4, 2025 | 167.00 | 183.00 | 167.00 | 183.00 | 183.00 | 9.58% | 119,500 |
| Jun 3, 2025 | 152.00 | 167.00 | 152.00 | 167.00 | 167.00 | 9.87% | 112,000 |
| Jun 2, 2025 | 139.00 | 152.00 | 138.00 | 152.00 | 152.00 | 9.35% | 209,700 |
| May 28, 2025 | 127.00 | 141.00 | 127.00 | 139.00 | 139.00 | 7.75% | 1,900 |
| May 27, 2025 | 140.00 | 140.00 | 129.00 | 129.00 | 129.00 | -8.51% | 300 |
| May 26, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 1,800 |
| May 23, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -2.08% | 900 |
| May 22, 2025 | 139.00 | 149.00 | 132.00 | 144.00 | 144.00 | 2.13% | 95,800 |
| May 21, 2025 | 138.00 | 141.00 | 126.00 | 141.00 | 141.00 | 1.44% | 12,700 |
| May 20, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 0.72% | 300 |
| May 19, 2025 | 126.00 | 139.00 | 126.00 | 138.00 | 138.00 | 3.76% | 4,900 |