PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 147.00
-16.00 (-9.82%)
Jun 30, 2026, 4:14 PM WIB
PT Era Graharealty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 164.00 | 170.00 | 147.00 | 154.00 | - | -5.52% | 950,700 |
| Jun 29, 2026 | 150.00 | 163.00 | 140.00 | 163.00 | 163.00 | 6.54% | 316,600 |
| Jun 26, 2026 | 145.00 | 154.00 | 141.00 | 153.00 | 153.00 | 0.66% | 16,400 |
| Jun 25, 2026 | 153.00 | 154.00 | 140.00 | 152.00 | 152.00 | -1.30% | 62,700 |
| Jun 24, 2026 | 153.00 | 154.00 | 141.00 | 154.00 | 154.00 | 0.65% | 27,700 |
| Jun 23, 2026 | 146.00 | 154.00 | 143.00 | 153.00 | 153.00 | -1.29% | 24,900 |
| Jun 22, 2026 | 141.00 | 155.00 | 132.00 | 155.00 | 155.00 | 9.93% | 129,700 |
| Jun 19, 2026 | 140.00 | 146.00 | 136.00 | 141.00 | 141.00 | -2.76% | 130,100 |
| Jun 18, 2026 | 153.00 | 159.00 | 139.00 | 145.00 | 145.00 | -1.36% | 190,100 |
| Jun 17, 2026 | 153.00 | 161.00 | 141.00 | 147.00 | 147.00 | -3.92% | 378,600 |
| Jun 15, 2026 | 160.00 | 162.00 | 153.00 | 153.00 | 153.00 | -4.38% | 157,300 |
| Jun 12, 2026 | 158.00 | 161.00 | 155.00 | 160.00 | 160.00 | 4.58% | 166,500 |
| Jun 11, 2026 | 149.00 | 160.00 | 149.00 | 153.00 | 153.00 | 3.38% | 80,300 |
| Jun 10, 2026 | 143.00 | 148.00 | 138.00 | 148.00 | 148.00 | 9.63% | 121,500 |
| Jun 9, 2026 | 130.00 | 143.00 | 124.00 | 135.00 | 135.00 | 3.85% | 214,700 |
| Jun 8, 2026 | 137.00 | 146.00 | 126.00 | 130.00 | 130.00 | -5.11% | 314,100 |
| Jun 5, 2026 | 128.00 | 141.00 | 120.00 | 137.00 | 137.00 | 6.20% | 146,000 |
| Jun 4, 2026 | 120.00 | 129.00 | 108.00 | 129.00 | 129.00 | 7.50% | 323,700 |
| Jun 3, 2026 | 139.00 | 146.00 | 120.00 | 120.00 | 120.00 | -9.77% | 191,500 |
| Jun 2, 2026 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -3.62% | 7,700 |
| May 29, 2026 | 141.00 | 142.00 | 132.00 | 138.00 | 138.00 | -2.82% | 30,600 |
| May 26, 2026 | 142.00 | 143.00 | 136.00 | 142.00 | 142.00 | - | 18,900 |
| May 25, 2026 | 138.00 | 142.00 | 131.00 | 142.00 | 142.00 | 5.97% | 40,800 |
| May 22, 2026 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | -1.47% | 5,400 |
| May 21, 2026 | 139.00 | 146.00 | 136.00 | 136.00 | 136.00 | -2.16% | 157,400 |
| May 20, 2026 | 147.00 | 154.00 | 137.00 | 139.00 | 139.00 | -5.44% | 181,900 |
| May 19, 2026 | 151.00 | 153.00 | 144.00 | 147.00 | 147.00 | -0.68% | 81,800 |
| May 18, 2026 | 150.00 | 163.00 | 140.00 | 148.00 | 148.00 | -1.33% | 610,300 |
| May 13, 2026 | 151.00 | 151.00 | 138.00 | 150.00 | 150.00 | -0.66% | 227,600 |
| May 12, 2026 | 149.00 | 163.00 | 148.00 | 151.00 | 151.00 | 1.34% | 662,200 |
| May 11, 2026 | 148.00 | 161.00 | 145.00 | 149.00 | 149.00 | -1.97% | 224,600 |
| May 8, 2026 | 148.00 | 154.00 | 148.00 | 152.00 | 152.00 | - | 20,000 |
| May 7, 2026 | 148.00 | 162.00 | 146.00 | 152.00 | 152.00 | -1.94% | 286,200 |
| May 6, 2026 | 155.00 | 155.00 | 148.00 | 155.00 | 155.00 | - | 92,500 |
| May 5, 2026 | 155.00 | 165.00 | 147.00 | 155.00 | 155.00 | 3.33% | 543,800 |
| May 4, 2026 | 152.00 | 162.00 | 147.00 | 150.00 | 150.00 | 1.35% | 190,500 |
| Apr 30, 2026 | 153.00 | 153.00 | 145.00 | 148.00 | 148.00 | -3.27% | 145,600 |
| Apr 29, 2026 | 158.00 | 158.00 | 151.00 | 153.00 | 153.00 | -3.16% | 118,600 |
| Apr 28, 2026 | 146.00 | 176.00 | 146.00 | 158.00 | 158.00 | -1.25% | 582,300 |
| Apr 27, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -3.61% | 69,500 |
| Apr 24, 2026 | 166.00 | 175.00 | 162.00 | 166.00 | 166.00 | -2.35% | 62,400 |
| Apr 23, 2026 | 180.00 | 180.00 | 163.00 | 170.00 | 170.00 | -4.49% | 72,200 |
| Apr 22, 2026 | 175.00 | 192.00 | 164.00 | 178.00 | 178.00 | 1.71% | 781,500 |
| Apr 21, 2026 | 183.00 | 183.00 | 166.00 | 175.00 | 175.00 | -2.78% | 112,200 |
| Apr 20, 2026 | 180.00 | 190.00 | 174.00 | 180.00 | 180.00 | - | 292,000 |
| Apr 17, 2026 | 164.00 | 180.00 | 164.00 | 180.00 | 180.00 | 9.76% | 525,300 |
| Apr 16, 2026 | 162.00 | 169.00 | 162.00 | 164.00 | 164.00 | 1.86% | 342,400 |
| Apr 15, 2026 | 159.00 | 162.00 | 156.00 | 161.00 | 161.00 | 1.26% | 111,000 |
| Apr 14, 2026 | 171.00 | 171.00 | 159.00 | 159.00 | 159.00 | -1.24% | 70,800 |
| Apr 13, 2026 | 164.00 | 164.00 | 152.00 | 161.00 | 161.00 | 3.21% | 120,700 |