Price History - IPAC

Kembali ke Company
Ticker: IPAC
Company: PT Era Graharealty Tbk
Date Open High Low Close Volume Value
19-Jan-2024 101.00 101.00 98.00 101.00 400 0
18-Jan-2024 102.00 102.00 98.00 101.00 700 0
17-Jan-2024 99.00 102.00 99.00 101.00 10,500 0
16-Jan-2024 100.00 102.00 97.00 98.00 3,000 0
15-Jan-2024 103.00 103.00 103.00 103.00 0 0
12-Jan-2024 99.00 103.00 99.00 103.00 700 0
11-Jan-2024 102.00 102.00 102.00 102.00 0 0
10-Jan-2024 102.00 102.00 102.00 102.00 100 0
09-Jan-2024 98.00 103.00 98.00 103.00 14,100 0
08-Jan-2024 94.00 102.00 94.00 102.00 500 0
05-Jan-2024 96.00 100.00 96.00 100.00 1,300 0
04-Jan-2024 102.00 102.00 90.00 100.00 6,400 0
03-Jan-2024 95.00 99.00 94.00 96.00 5,500 0
02-Jan-2024 102.00 104.00 100.00 104.00 2,800 0
29-Dec-2023 99.00 102.00 99.00 102.00 200 0
28-Dec-2023 99.00 104.00 98.00 104.00 600 0
27-Dec-2023 119.00 119.00 100.00 100.00 8,100 0
22-Dec-2023 96.00 109.00 96.00 109.00 31,400 0
21-Dec-2023 102.00 102.00 91.00 100.00 1,100 0
20-Dec-2023 96.00 101.00 96.00 100.00 1,100 0
19-Dec-2023 96.00 101.00 90.00 100.00 1,800 0
18-Dec-2023 99.00 102.00 96.00 100.00 5,500 0
15-Dec-2023 102.00 108.00 97.00 98.00 12,200 0
14-Dec-2023 97.00 103.00 95.00 102.00 17,300 0
13-Dec-2023 99.00 102.00 95.00 102.00 3,800 0
12-Dec-2023 103.00 103.00 96.00 103.00 3,500 0
11-Dec-2023 104.00 107.00 93.00 103.00 12,500 0
08-Dec-2023 101.00 106.00 96.00 102.00 18,900 0
07-Dec-2023 109.00 109.00 100.00 106.00 132,300 0
06-Dec-2023 114.00 130.00 111.00 111.00 194,800 0
05-Dec-2023 111.00 123.00 111.00 123.00 37,400 0
04-Dec-2023 105.00 115.00 102.00 112.00 15,000 0
01-Dec-2023 109.00 109.00 109.00 109.00 100 0
30-Nov-2023 109.00 109.00 103.00 108.00 3,400 0
29-Nov-2023 100.00 115.00 100.00 109.00 3,400 0
28-Nov-2023 102.00 106.00 102.00 106.00 300 0
27-Nov-2023 104.00 107.00 104.00 107.00 1,400 0
24-Nov-2023 102.00 109.00 102.00 105.00 11,000 0
23-Nov-2023 111.00 111.00 111.00 111.00 100 0
22-Nov-2023 103.00 111.00 102.00 111.00 400 0
21-Nov-2023 102.00 117.00 100.00 112.00 7,600 0
20-Nov-2023 108.00 109.00 108.00 109.00 600 0
17-Nov-2023 108.00 108.00 108.00 108.00 300 0
16-Nov-2023 114.00 114.00 100.00 101.00 6,400 0
15-Nov-2023 105.00 108.00 105.00 108.00 200 0
14-Nov-2023 100.00 119.00 100.00 110.00 8,600 0
13-Nov-2023 101.00 109.00 99.00 100.00 1,700 0
10-Nov-2023 105.00 110.00 97.00 101.00 35,500 0
09-Nov-2023 108.00 117.00 107.00 107.00 105,900 0
08-Nov-2023 118.00 118.00 118.00 118.00 0 0
07-Nov-2023 109.00 118.00 107.00 118.00 31,000 0
06-Nov-2023 106.00 121.00 106.00 118.00 19,900 0
03-Nov-2023 105.00 112.00 104.00 112.00 2,700 0
02-Nov-2023 106.00 110.00 106.00 109.00 5,700 0
01-Nov-2023 105.00 105.00 105.00 105.00 200 0
31-Oct-2023 106.00 110.00 105.00 110.00 1,800 0
30-Oct-2023 107.00 108.00 107.00 107.00 600 0
27-Oct-2023 106.00 112.00 104.00 106.00 10,500 0
26-Oct-2023 109.00 114.00 107.00 114.00 700 0
25-Oct-2023 112.00 112.00 112.00 112.00 0 0
24-Oct-2023 113.00 113.00 108.00 112.00 3,800 0
23-Oct-2023 105.00 113.00 105.00 113.00 2,700 0
20-Oct-2023 105.00 112.00 105.00 112.00 200 0
19-Oct-2023 106.00 106.00 105.00 105.00 10,400 0
18-Oct-2023 112.00 112.00 112.00 112.00 0 0
17-Oct-2023 108.00 114.00 104.00 112.00 39,700 0
16-Oct-2023 109.00 117.00 106.00 114.00 17,900 0
13-Oct-2023 117.00 117.00 117.00 117.00 100 0
12-Oct-2023 116.00 117.00 116.00 117.00 400 0
11-Oct-2023 111.00 116.00 108.00 116.00 17,700 0
10-Oct-2023 118.00 128.00 118.00 120.00 10,300 0
09-Oct-2023 113.00 118.00 113.00 118.00 24,800 0
06-Oct-2023 113.00 113.00 113.00 113.00 0 0
05-Oct-2023 110.00 113.00 110.00 113.00 4,500 0
04-Oct-2023 112.00 112.00 103.00 111.00 7,800 0
03-Oct-2023 112.00 112.00 112.00 112.00 100 0
02-Oct-2023 111.00 121.00 111.00 112.00 16,400 0
29-Sep-2023 110.00 110.00 110.00 110.00 100 0
27-Sep-2023 110.00 110.00 106.00 110.00 22,300 0
26-Sep-2023 111.00 111.00 111.00 111.00 200 0
25-Sep-2023 110.00 111.00 106.00 111.00 10,400 0
22-Sep-2023 111.00 111.00 111.00 111.00 0 0
21-Sep-2023 105.00 111.00 105.00 111.00 2,200 0
20-Sep-2023 111.00 111.00 105.00 105.00 1,000 0
19-Sep-2023 110.00 111.00 106.00 106.00 1,100 0
18-Sep-2023 106.00 113.00 98.00 105.00 59,200 0
15-Sep-2023 115.00 126.00 104.00 106.00 457,400 0
14-Sep-2023 120.00 128.00 115.00 115.00 201,800 0
13-Sep-2023 121.00 127.00 121.00 127.00 300 0
12-Sep-2023 127.00 127.00 127.00 127.00 10,000 0
11-Sep-2023 117.00 130.00 117.00 129.00 9,600 0
08-Sep-2023 122.00 122.00 122.00 122.00 0 0
07-Sep-2023 122.00 122.00 116.00 122.00 1,100 0
06-Sep-2023 121.00 122.00 116.00 122.00 9,000 0
05-Sep-2023 123.00 123.00 122.00 122.00 200 0
04-Sep-2023 116.00 123.00 116.00 123.00 2,100 0
01-Sep-2023 124.00 124.00 124.00 124.00 0 0
31-Aug-2023 124.00 124.00 124.00 124.00 0 0
30-Aug-2023 122.00 124.00 122.00 124.00 700 0
29-Aug-2023 124.00 124.00 116.00 121.00 5,000 0