PT Era Graharealty Tbk (IDX:IPAC)
Indonesia
· Delayed Price · Currency is IDR 160.00
-3.00 (-1.84%)
At close: Mar 6, 2026
PT Era Graharealty Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.00 | 164.00 | 157.00 | 159.00 | 159.00 | -2.45% | 294,200 |
| Mar 5, 2026 | 162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 0.62% | 47,800 |
| Mar 4, 2026 | 173.00 | 173.00 | 161.00 | 162.00 | 162.00 | -5.81% | 91,300 |
| Mar 3, 2026 | 171.00 | 178.00 | 162.00 | 172.00 | 172.00 | 0.58% | 116,800 |
| Mar 2, 2026 | 168.00 | 175.00 | 153.00 | 171.00 | 171.00 | 1.79% | 486,800 |
| Feb 27, 2026 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.18% | 37,800 |
| Feb 26, 2026 | 168.00 | 176.00 | 168.00 | 170.00 | 170.00 | -3.41% | 36,100 |
| Feb 25, 2026 | 177.00 | 189.00 | 165.00 | 176.00 | 176.00 | -0.56% | 321,400 |
| Feb 24, 2026 | 184.00 | 185.00 | 177.00 | 177.00 | 177.00 | -3.80% | 33,200 |
| Feb 23, 2026 | 187.00 | 191.00 | 175.00 | 184.00 | 184.00 | -2.13% | 89,900 |
| Feb 20, 2026 | 184.00 | 200.00 | 170.00 | 188.00 | 188.00 | 2.73% | 637,700 |
| Feb 19, 2026 | 173.00 | 183.00 | 173.00 | 183.00 | 183.00 | 9.58% | 506,100 |
| Feb 18, 2026 | 166.00 | 173.00 | 166.00 | 167.00 | 167.00 | - | 30,900 |
| Feb 13, 2026 | 172.00 | 172.00 | 159.00 | 167.00 | 167.00 | -2.91% | 121,500 |
| Feb 12, 2026 | 174.00 | 175.00 | 159.00 | 172.00 | 172.00 | -1.15% | 152,000 |
| Feb 11, 2026 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | -3.33% | 93,900 |
| Feb 10, 2026 | 165.00 | 180.00 | 160.00 | 180.00 | 180.00 | 9.09% | 298,800 |
| Feb 9, 2026 | 156.00 | 176.00 | 155.00 | 165.00 | 165.00 | 3.13% | 350,500 |
| Feb 6, 2026 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | -2.44% | 51,800 |
| Feb 5, 2026 | 166.00 | 166.00 | 159.00 | 164.00 | 164.00 | - | 81,700 |
| Feb 4, 2026 | 168.00 | 168.00 | 157.00 | 164.00 | 164.00 | -1.20% | 92,600 |
| Feb 3, 2026 | 170.00 | 174.00 | 160.00 | 166.00 | 166.00 | -1.78% | 187,500 |
| Feb 2, 2026 | 176.00 | 188.00 | 159.00 | 169.00 | 169.00 | -2.31% | 746,800 |
| Jan 30, 2026 | 166.00 | 177.00 | 166.00 | 173.00 | 173.00 | 4.22% | 163,500 |
| Jan 29, 2026 | 170.00 | 173.00 | 157.00 | 166.00 | 166.00 | -4.60% | 317,000 |
| Jan 28, 2026 | 188.00 | 190.00 | 170.00 | 174.00 | 174.00 | -7.45% | 581,300 |
| Jan 27, 2026 | 179.00 | 196.00 | 169.00 | 188.00 | 188.00 | 5.03% | 1,160,100 |
| Jan 26, 2026 | 192.00 | 192.00 | 179.00 | 179.00 | 179.00 | - | 962,400 |
| Jan 23, 2026 | 176.00 | 191.00 | 176.00 | 179.00 | 179.00 | 1.70% | 418,100 |
| Jan 22, 2026 | 178.00 | 187.00 | 172.00 | 176.00 | 176.00 | -1.12% | 444,500 |
| Jan 21, 2026 | 184.00 | 196.00 | 165.00 | 178.00 | 178.00 | -1.11% | 2,002,800 |
| Jan 20, 2026 | 177.00 | 188.00 | 172.00 | 180.00 | 180.00 | 1.69% | 723,900 |
| Jan 19, 2026 | 178.00 | 180.00 | 171.00 | 177.00 | 177.00 | -0.56% | 190,300 |
| Jan 15, 2026 | 173.00 | 190.00 | 172.00 | 178.00 | 178.00 | 2.89% | 512,900 |
| Jan 14, 2026 | 179.00 | 179.00 | 172.00 | 173.00 | 173.00 | -3.35% | 177,100 |
| Jan 13, 2026 | 172.00 | 182.00 | 172.00 | 179.00 | 179.00 | 4.07% | 462,900 |
| Jan 12, 2026 | 176.00 | 182.00 | 171.00 | 172.00 | 172.00 | -2.27% | 206,900 |
| Jan 9, 2026 | 190.00 | 190.00 | 172.00 | 176.00 | 176.00 | -1.12% | 101,100 |
| Jan 8, 2026 | 190.00 | 190.00 | 174.00 | 178.00 | 178.00 | 2.89% | 345,000 |
| Jan 7, 2026 | 174.00 | 174.00 | 165.00 | 173.00 | 173.00 | -0.57% | 43,500 |
| Jan 6, 2026 | 182.00 | 190.00 | 173.00 | 174.00 | 174.00 | 0.58% | 171,700 |
| Jan 5, 2026 | 158.00 | 173.00 | 158.00 | 173.00 | 173.00 | 9.49% | 482,900 |
| Jan 2, 2026 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | -1.25% | 116,500 |
| Dec 30, 2025 | 161.00 | 161.00 | 153.00 | 160.00 | 160.00 | -0.62% | 256,800 |
| Dec 29, 2025 | 165.00 | 167.00 | 153.00 | 161.00 | 161.00 | -2.42% | 371,100 |
| Dec 24, 2025 | 164.00 | 180.00 | 162.00 | 165.00 | 165.00 | 0.61% | 885,400 |
| Dec 23, 2025 | 163.00 | 179.00 | 162.00 | 164.00 | 164.00 | -8.38% | 420,900 |
| Dec 22, 2025 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.72% | 83,400 |
| Dec 19, 2025 | 185.00 | 190.00 | 180.00 | 184.00 | 184.00 | -0.54% | 36,200 |
| Dec 18, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 271,500 |
| Dec 17, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | - | 41,800 |
| Dec 16, 2025 | 191.00 | 191.00 | 180.00 | 185.00 | 185.00 | -1.07% | 53,700 |
| Dec 15, 2025 | 188.00 | 191.00 | 178.00 | 187.00 | 187.00 | -0.53% | 75,400 |
| Dec 12, 2025 | 183.00 | 188.00 | 180.00 | 188.00 | 188.00 | - | 82,200 |
| Dec 11, 2025 | 184.00 | 194.00 | 182.00 | 188.00 | 188.00 | 1.62% | 60,100 |
| Dec 10, 2025 | 208.00 | 208.00 | 180.00 | 185.00 | 185.00 | -2.63% | 402,600 |
| Dec 9, 2025 | 189.00 | 197.00 | 179.00 | 190.00 | 190.00 | - | 833,700 |
| Dec 8, 2025 | 198.00 | 198.00 | 189.00 | 190.00 | 190.00 | -4.04% | 799,100 |
| Dec 5, 2025 | 194.00 | 199.00 | 194.00 | 198.00 | 198.00 | 1.54% | 54,400 |
| Dec 4, 2025 | 198.00 | 199.00 | 190.00 | 195.00 | 195.00 | -1.52% | 41,800 |
| Dec 3, 2025 | 200.00 | 200.00 | 181.00 | 198.00 | 198.00 | -0.50% | 136,200 |
| Dec 2, 2025 | 190.00 | 200.00 | 189.00 | 199.00 | 199.00 | -4.33% | 160,000 |
| Dec 1, 2025 | 208.00 | 220.00 | 200.00 | 208.00 | 208.00 | 1.96% | 351,200 |
| Nov 28, 2025 | 191.00 | 206.00 | 191.00 | 204.00 | 204.00 | 7.94% | 391,400 |
| Nov 27, 2025 | 195.00 | 206.00 | 189.00 | 189.00 | 189.00 | -3.08% | 296,900 |
| Nov 26, 2025 | 199.00 | 204.00 | 190.00 | 195.00 | 195.00 | -1.52% | 309,200 |
| Nov 25, 2025 | 200.00 | 206.00 | 197.00 | 198.00 | 198.00 | -3.88% | 226,200 |
| Nov 24, 2025 | 210.00 | 210.00 | 198.00 | 206.00 | 206.00 | -0.96% | 403,500 |
| Nov 21, 2025 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | -2.80% | 70,800 |
| Nov 20, 2025 | 216.00 | 220.00 | 210.00 | 214.00 | 214.00 | -2.73% | 77,400 |
| Nov 19, 2025 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | - | 223,200 |
| Nov 18, 2025 | 218.00 | 230.00 | 214.00 | 220.00 | 220.00 | 0.92% | 243,100 |
| Nov 17, 2025 | 214.00 | 238.00 | 210.00 | 218.00 | 218.00 | -0.91% | 314,200 |
| Nov 14, 2025 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | -3.51% | 268,200 |
| Nov 13, 2025 | 232.00 | 238.00 | 226.00 | 228.00 | 228.00 | -1.72% | 404,400 |
| Nov 12, 2025 | 232.00 | 250.00 | 226.00 | 232.00 | 232.00 | 0.87% | 1,043,600 |
| Nov 11, 2025 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | -4.96% | 633,300 |
| Nov 10, 2025 | 250.00 | 250.00 | 218.00 | 242.00 | 242.00 | - | 971,800 |
| Nov 7, 2025 | 250.00 | 250.00 | 228.00 | 242.00 | 242.00 | -1.63% | 1,299,600 |
| Nov 6, 2025 | 258.00 | 260.00 | 234.00 | 246.00 | 246.00 | -5.38% | 2,235,700 |
| Nov 5, 2025 | 288.00 | 288.00 | 260.00 | 260.00 | 260.00 | -9.72% | 1,160,500 |
| Nov 4, 2025 | 320.00 | 346.00 | 288.00 | 288.00 | 288.00 | -10.00% | 2,829,400 |
| Nov 3, 2025 | 322.00 | 342.00 | 308.00 | 320.00 | 320.00 | -6.43% | 915,800 |
| Oct 31, 2025 | 376.00 | 378.00 | 342.00 | 342.00 | 342.00 | -9.52% | 407,700 |
| Oct 30, 2025 | 380.00 | 458.00 | 378.00 | 378.00 | 378.00 | -9.57% | 765,700 |
| Oct 29, 2025 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 10.00% | 625,600 |
| Oct 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 9.83% | 577,200 |
| Oct 27, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 9.49% | 166,000 |
| Oct 24, 2025 | 272.00 | 316.00 | 272.00 | 316.00 | 316.00 | 9.72% | 438,400 |
| Oct 23, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -9.43% | 89,800 |
| Oct 22, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -9.66% | 153,500 |
| Oct 21, 2025 | 362.00 | 362.00 | 352.00 | 352.00 | 352.00 | 6.67% | 314,400 |
| Oct 6, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10.00% | 6,000 |
| Oct 3, 2025 | 284.00 | 300.00 | 280.00 | 300.00 | 300.00 | 9.49% | 27,700 |
| Oct 1, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9.60% | 46,900 |
| Sep 30, 2025 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 9.65% | 53,400 |
| Sep 29, 2025 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 9.62% | 100,000 |
| Sep 26, 2025 | 200.00 | 208.00 | 190.00 | 208.00 | 208.00 | 9.47% | 133,300 |
| Sep 25, 2025 | 180.00 | 190.00 | 174.00 | 190.00 | 190.00 | 9.83% | 703,300 |
| Sep 24, 2025 | 163.00 | 173.00 | 163.00 | 173.00 | 173.00 | 9.49% | 224,600 |