PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 170.00
-3.00 (-1.73%)
Aug 11, 2026, 1:57 PM WIB
PT Era Graharealty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 172.00 | 182.00 | 167.00 | 173.00 | 173.00 | 0.58% | 411,300 |
| Aug 7, 2026 | 167.00 | 181.00 | 163.00 | 172.00 | 172.00 | 2.99% | 349,000 |
| Aug 6, 2026 | 171.00 | 186.00 | 163.00 | 167.00 | 167.00 | -2.34% | 187,200 |
| Aug 5, 2026 | 167.00 | 181.00 | 165.00 | 171.00 | 171.00 | 3.64% | 325,700 |
| Aug 4, 2026 | 160.00 | 169.00 | 159.00 | 165.00 | 165.00 | 3.77% | 51,200 |
| Aug 3, 2026 | 167.00 | 168.00 | 154.00 | 159.00 | 159.00 | -1.85% | 401,600 |
| Jul 31, 2026 | 162.00 | 167.00 | 161.00 | 162.00 | 162.00 | - | 8,400 |
| Jul 30, 2026 | 173.00 | 173.00 | 160.00 | 162.00 | 162.00 | -2.41% | 168,300 |
| Jul 29, 2026 | 161.00 | 176.00 | 161.00 | 166.00 | 166.00 | 3.75% | 278,200 |
| Jul 28, 2026 | 158.00 | 168.00 | 157.00 | 160.00 | 160.00 | 4.58% | 268,000 |
| Jul 27, 2026 | 158.00 | 159.00 | 151.00 | 153.00 | 153.00 | -4.38% | 107,000 |
| Jul 24, 2026 | 161.00 | 161.00 | 147.00 | 160.00 | 160.00 | -0.62% | 128,700 |
| Jul 23, 2026 | 168.00 | 178.00 | 150.00 | 161.00 | 161.00 | -2.42% | 125,700 |
| Jul 22, 2026 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 3.77% | 141,600 |
| Jul 21, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -2.45% | 61,900 |
| Jul 20, 2026 | 158.00 | 165.00 | 158.00 | 163.00 | 163.00 | 1.24% | 44,300 |
| Jul 17, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 17,400 |
| Jul 16, 2026 | 156.00 | 164.00 | 156.00 | 158.00 | 158.00 | -1.86% | 29,700 |
| Jul 15, 2026 | 161.00 | 175.00 | 158.00 | 161.00 | 161.00 | - | 174,200 |
| Jul 14, 2026 | 175.00 | 175.00 | 160.00 | 161.00 | 161.00 | -0.62% | 26,000 |
| Jul 13, 2026 | 171.00 | 171.00 | 160.00 | 162.00 | 162.00 | -5.26% | 81,900 |
| Jul 10, 2026 | 161.00 | 182.00 | 153.00 | 171.00 | 171.00 | 3.01% | 92,100 |
| Jul 9, 2026 | 164.00 | 172.00 | 163.00 | 166.00 | 166.00 | 1.22% | 56,400 |
| Jul 8, 2026 | 152.00 | 168.00 | 152.00 | 164.00 | 164.00 | 5.81% | 473,100 |
| Jul 7, 2026 | 153.00 | 168.00 | 150.00 | 155.00 | 155.00 | 1.31% | 569,900 |
| Jul 6, 2026 | 143.00 | 155.00 | 141.00 | 153.00 | 153.00 | 7.75% | 55,200 |
| Jul 3, 2026 | 146.00 | 155.00 | 141.00 | 142.00 | 142.00 | -1.39% | 54,200 |
| Jul 2, 2026 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 3.60% | 14,500 |
| Jul 1, 2026 | 147.00 | 147.00 | 138.00 | 139.00 | 139.00 | -5.44% | 214,600 |
| Jun 30, 2026 | 164.00 | 170.00 | 147.00 | 147.00 | 147.00 | -9.82% | 1,153,300 |
| 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 |