Price History - IPAC

Kembali ke Company
Ticker: IPAC
Company: PT Era Graharealty Tbk
Date Open High Low Close Volume Value
10-Aug-2022 111.00 123.00 101.00 105.00 1,000 0
09-Aug-2022 108.00 112.00 108.00 112.00 600 0
08-Aug-2022 110.00 115.00 106.00 113.00 9,300 0
05-Aug-2022 105.00 117.00 105.00 117.00 15,100 0
04-Aug-2022 107.00 112.00 107.00 107.00 700 0
03-Aug-2022 112.00 112.00 107.00 111.00 9,500 0
02-Aug-2022 112.00 112.00 112.00 112.00 4,200 0
01-Aug-2022 115.00 115.00 115.00 115.00 14,200 0
29-Jul-2022 115.00 115.00 115.00 115.00 100 0
28-Jul-2022 112.00 115.00 112.00 115.00 6,900 0
27-Jul-2022 111.00 115.00 109.00 115.00 2,100 0
26-Jul-2022 108.00 118.00 108.00 116.00 800 0
25-Jul-2022 108.00 116.00 108.00 116.00 400 0
22-Jul-2022 115.00 115.00 109.00 114.00 5,100 0
21-Jul-2022 114.00 116.00 108.00 115.00 3,500 0
20-Jul-2022 106.00 116.00 106.00 114.00 1,400 0
19-Jul-2022 117.00 117.00 106.00 115.00 5,500 0
18-Jul-2022 103.00 120.00 103.00 117.00 4,300 0
15-Jul-2022 103.00 110.00 102.00 110.00 500 0
14-Jul-2022 108.00 112.00 105.00 105.00 15,700 0
13-Jul-2022 103.00 108.00 99.00 102.00 2,900 0
12-Jul-2022 107.00 110.00 103.00 110.00 600 0
11-Jul-2022 110.00 110.00 103.00 103.00 1,600 0
08-Jul-2022 111.00 111.00 100.00 109.00 4,800 0
07-Jul-2022 105.00 111.00 105.00 111.00 1,800 0
06-Jul-2022 116.00 116.00 104.00 106.00 8,600 0
05-Jul-2022 104.00 110.00 103.00 110.00 4,700 0
04-Jul-2022 108.00 109.00 98.00 109.00 29,300 0
01-Jul-2022 107.00 119.00 103.00 108.00 20,400 0
30-Jun-2022 107.00 114.00 107.00 114.00 2,800 0
29-Jun-2022 114.00 115.00 102.00 110.00 6,400 0
28-Jun-2022 110.00 114.00 107.00 113.00 9,500 0
27-Jun-2022 115.00 116.00 106.00 106.00 4,800 0
24-Jun-2022 116.00 116.00 110.00 110.00 4,000 0
23-Jun-2022 118.00 118.00 103.00 116.00 4,000 0
22-Jun-2022 106.00 112.00 102.00 109.00 4,600 0
21-Jun-2022 113.00 116.00 103.00 113.00 3,300 0
20-Jun-2022 108.00 114.00 107.00 114.00 8,000 0
17-Jun-2022 107.00 116.00 107.00 107.00 2,300 0
16-Jun-2022 116.00 124.00 106.00 115.00 4,200 0
15-Jun-2022 109.00 118.00 109.00 116.00 22,700 0
14-Jun-2022 107.00 117.00 107.00 109.00 16,100 0
13-Jun-2022 116.00 116.00 102.00 107.00 4,400 0
10-Jun-2022 119.00 120.00 109.00 113.00 15,700 0
09-Jun-2022 110.00 122.00 109.00 118.00 1,500 0
08-Jun-2022 117.00 117.00 113.00 117.00 1,100 0
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