Price History - IPAC

Kembali ke Company
Ticker: IPAC
Company: PT Era Graharealty Tbk
Date Open High Low Close Volume Value
07-Jun-2022 122.00 122.00 112.00 121.00 400 0
06-Jun-2022 115.00 115.00 110.00 114.00 10,100 0
03-Jun-2022 112.00 115.00 111.00 115.00 2,300 0
02-Jun-2022 106.00 116.00 106.00 110.00 2,300 0
31-May-2022 112.00 116.00 110.00 110.00 12,000 0
30-May-2022 110.00 120.00 110.00 112.00 6,400 0
27-May-2022 116.00 116.00 106.00 110.00 9,000 0
25-May-2022 106.00 116.00 106.00 116.00 1,100 0
24-May-2022 115.00 120.00 105.00 116.00 10,100 0
23-May-2022 108.00 118.00 98.00 115.00 46,400 0
20-May-2022 114.00 114.00 108.00 108.00 2,800 0
19-May-2022 116.00 116.00 108.00 108.00 3,500 0
18-May-2022 114.00 116.00 107.00 116.00 8,100 0
17-May-2022 118.00 118.00 118.00 118.00 0 0
13-May-2022 114.00 118.00 114.00 118.00 2,700 0
12-May-2022 117.00 117.00 117.00 117.00 200 0
11-May-2022 117.00 118.00 111.00 117.00 4,400 0
10-May-2022 119.00 119.00 110.00 118.00 13,000 0
09-May-2022 112.00 124.00 112.00 118.00 12,600 0
28-Apr-2022 116.00 119.00 116.00 119.00 300 0
27-Apr-2022 112.00 125.00 112.00 119.00 15,700 0
26-Apr-2022 116.00 118.00 112.00 118.00 800 0
25-Apr-2022 118.00 118.00 118.00 118.00 100 0
22-Apr-2022 118.00 118.00 118.00 118.00 100 0
21-Apr-2022 117.00 118.00 117.00 118.00 7,000 0
20-Apr-2022 117.00 117.00 114.00 117.00 1,000 0
19-Apr-2022 117.00 117.00 117.00 117.00 100 0
18-Apr-2022 117.00 117.00 117.00 117.00 100 0
14-Apr-2022 118.00 118.00 117.00 118.00 500 0
13-Apr-2022 120.00 125.00 112.00 118.00 8,300 0
12-Apr-2022 114.00 116.00 114.00 115.00 6,200 0
11-Apr-2022 114.00 118.00 110.00 118.00 215,200 0
08-Apr-2022 117.00 123.00 112.00 119.00 2,400 0
07-Apr-2022 118.00 118.00 113.00 117.00 3,500 0
06-Apr-2022 117.00 118.00 113.00 118.00 600 0
05-Apr-2022 118.00 118.00 112.00 117.00 1,000 0
04-Apr-2022 118.00 118.00 114.00 118.00 900 0
01-Apr-2022 112.00 118.00 112.00 118.00 400 0
31-Mar-2022 112.00 118.00 112.00 118.00 400 0
30-Mar-2022 118.00 118.00 112.00 118.00 500 0
29-Mar-2022 113.00 118.00 113.00 118.00 300 0
28-Mar-2022 112.00 119.00 112.00 118.00 6,500 0
25-Mar-2022 112.00 120.00 112.00 120.00 10,900 0
24-Mar-2022 112.00 118.00 112.00 112.00 4,600 0
23-Mar-2022 118.00 118.00 118.00 118.00 200 0
22-Mar-2022 118.00 118.00 118.00 118.00 200 0
21-Mar-2022 110.00 125.00 110.00 111.00 3,100 0
18-Mar-2022 114.00 125.00 110.00 116.00 24,100 0
17-Mar-2022 121.00 121.00 116.00 118.00 2,600 0
16-Mar-2022 123.00 123.00 121.00 121.00 16,600 0
15-Mar-2022 118.00 118.00 117.00 117.00 3,100 0
14-Mar-2022 116.00 116.00 116.00 116.00 0 0
11-Mar-2022 114.00 116.00 112.00 116.00 1,500 0
10-Mar-2022 116.00 125.00 115.00 120.00 3,100 0
09-Mar-2022 116.00 125.00 110.00 121.00 174,900 0
08-Mar-2022 116.00 116.00 110.00 116.00 31,300 0
07-Mar-2022 112.00 120.00 110.00 116.00 26,100 0
04-Mar-2022 124.00 124.00 115.00 120.00 15,200 0
02-Mar-2022 113.00 124.00 110.00 124.00 11,900 0
01-Mar-2022 112.00 116.00 112.00 116.00 5,800 0
25-Feb-2022 112.00 118.00 112.00 118.00 1,100 0
24-Feb-2022 122.00 125.00 112.00 118.00 2,700 0
23-Feb-2022 119.00 119.00 114.00 118.00 1,500 0
22-Feb-2022 112.00 119.00 112.00 119.00 4,500 0
21-Feb-2022 112.00 118.00 112.00 118.00 1,300 0
18-Feb-2022 114.00 120.00 114.00 118.00 2,600 0
17-Feb-2022 114.00 120.00 114.00 120.00 18,300 0
16-Feb-2022 116.00 119.00 114.00 119.00 4,500 0
15-Feb-2022 123.00 123.00 116.00 119.00 8,400 0
14-Feb-2022 114.00 116.00 114.00 116.00 9,800 0
11-Feb-2022 122.00 122.00 110.00 114.00 4,300 0
10-Feb-2022 116.00 116.00 112.00 115.00 2,700 0
09-Feb-2022 118.00 118.00 115.00 116.00 4,200 0
08-Feb-2022 114.00 119.00 113.00 116.00 39,400 0
07-Feb-2022 116.00 122.00 110.00 122.00 9,300 0
04-Feb-2022 117.00 119.00 116.00 116.00 1,400 0
03-Feb-2022 117.00 117.00 116.00 117.00 10,900 0
02-Feb-2022 115.00 116.00 114.00 116.00 13,000 0
31-Jan-2022 111.00 122.00 111.00 122.00 1,200 0
28-Jan-2022 118.00 118.00 113.00 116.00 800 0
27-Jan-2022 113.00 123.00 110.00 118.00 3,800 0
26-Jan-2022 114.00 121.00 112.00 118.00 39,100 0
25-Jan-2022 108.00 114.00 105.00 110.00 4,000 0
24-Jan-2022 108.00 117.00 107.00 116.00 13,200 0
21-Jan-2022 107.00 118.00 103.00 115.00 17,900 0
20-Jan-2022 114.00 114.00 109.00 114.00 6,800 0
19-Jan-2022 117.00 125.00 112.00 114.00 8,300 0
18-Jan-2022 118.00 118.00 115.00 117.00 2,300 0
17-Jan-2022 112.00 119.00 108.00 118.00 1,900 0
14-Jan-2022 121.00 121.00 114.00 120.00 17,300 0
13-Jan-2022 122.00 123.00 110.00 121.00 2,300 0
12-Jan-2022 120.00 122.00 112.00 122.00 6,400 0
11-Jan-2022 114.00 120.00 112.00 120.00 2,700 0
10-Jan-2022 115.00 120.00 115.00 120.00 3,300 0
07-Jan-2022 125.00 125.00 113.00 122.00 4,300 0
06-Jan-2022 119.00 125.00 119.00 125.00 30,100 0
05-Jan-2022 114.00 125.00 103.00 119.00 47,700 0
04-Jan-2022 113.00 125.00 108.00 114.00 32,900 0
03-Jan-2022 114.00 115.00 110.00 114.00 4,900 0
30-Dec-2021 114.00 114.00 114.00 114.00 100 0