PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 159.00
-4.00 (-2.45%)
Jul 21, 2026, 4:00 PM WIB
PT Era Graharealty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 163.00 | 163.00 | 158.00 | 159.00 | - | -2.45% | 8,200 |
| 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 |
| 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 |