PT Era Graharealty Tbk (IDX:IPAC)
Indonesia · Delayed Price · Currency is IDR 189.00
+3.00 (1.61%)
Sep 14, 2026, 7:55 AM WIB
PT Era Graharealty Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 188.00 | 204.00 | 178.00 | 189.00 | 189.00 | 1.61% | 437,600 |
| Sep 9, 2026 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | 0.54% | 16,700 |
| Sep 8, 2026 | 190.00 | 190.00 | 178.00 | 185.00 | 185.00 | -0.54% | 50,100 |
| Sep 7, 2026 | 187.00 | 192.00 | 183.00 | 186.00 | 186.00 | -0.53% | 101,400 |
| Sep 4, 2026 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 1.08% | 86,000 |
| Sep 3, 2026 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -1.07% | 18,900 |
| Sep 2, 2026 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 2.75% | 461,300 |
| Sep 1, 2026 | 180.00 | 193.00 | 179.00 | 182.00 | 182.00 | 2.82% | 63,200 |
| Aug 31, 2026 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 15,800 |
| Aug 28, 2026 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | -3.26% | 39,700 |
| Aug 27, 2026 | 188.00 | 188.00 | 178.00 | 184.00 | 184.00 | - | 16,000 |
| Aug 26, 2026 | 178.00 | 188.00 | 178.00 | 184.00 | 184.00 | 3.37% | 127,000 |
| Aug 24, 2026 | 182.00 | 190.00 | 178.00 | 178.00 | 178.00 | -2.20% | 53,900 |
| Aug 21, 2026 | 185.00 | 185.00 | 177.00 | 182.00 | 182.00 | -1.62% | 190,500 |
| Aug 20, 2026 | 177.00 | 190.00 | 176.00 | 185.00 | 185.00 | 5.11% | 409,400 |
| Aug 19, 2026 | 171.00 | 185.00 | 167.00 | 176.00 | 176.00 | 4.14% | 460,600 |
| Aug 18, 2026 | 167.00 | 171.00 | 164.00 | 169.00 | 169.00 | 1.20% | 13,200 |
| Aug 14, 2026 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | -0.60% | 28,100 |
| Aug 13, 2026 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.20% | 5,900 |
| Aug 12, 2026 | 175.00 | 175.00 | 164.00 | 166.00 | 166.00 | 1.84% | 19,200 |
| Aug 11, 2026 | 176.00 | 176.00 | 161.00 | 163.00 | 163.00 | -5.78% | 69,200 |
| 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 |