Price History - IPAC

Kembali ke Company
Ticker: IPAC
Company: PT Era Graharealty Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 124.00 124.00 124.00 124.00 200 0
25-Aug-2023 124.00 124.00 116.00 122.00 5,200 0
24-Aug-2023 124.00 124.00 124.00 124.00 1,500 0
23-Aug-2023 125.00 125.00 116.00 125.00 11,900 0
22-Aug-2023 124.00 126.00 118.00 126.00 2,800 0
21-Aug-2023 118.00 125.00 118.00 125.00 600 0
18-Aug-2023 116.00 126.00 116.00 126.00 15,000 0
16-Aug-2023 127.00 139.00 115.00 126.00 75,000 0
15-Aug-2023 125.00 130.00 115.00 127.00 12,900 0
14-Aug-2023 123.00 125.00 116.00 125.00 32,200 0
11-Aug-2023 126.00 130.00 114.00 114.00 8,900 0
10-Aug-2023 126.00 126.00 119.00 126.00 1,600 0
09-Aug-2023 118.00 128.00 118.00 128.00 700 0
08-Aug-2023 130.00 130.00 129.00 129.00 600 0
07-Aug-2023 130.00 130.00 130.00 130.00 300 0
04-Aug-2023 119.00 129.00 118.00 120.00 1,000 0
03-Aug-2023 130.00 130.00 128.00 129.00 1,900 0
02-Aug-2023 117.00 127.00 117.00 127.00 1,400 0
01-Aug-2023 129.00 129.00 119.00 127.00 2,200 0
31-Jul-2023 129.00 129.00 129.00 129.00 200 0
28-Jul-2023 126.00 127.00 117.00 127.00 3,400 0
27-Jul-2023 129.00 129.00 126.00 129.00 2,400 0
26-Jul-2023 130.00 130.00 126.00 129.00 5,200 0
25-Jul-2023 126.00 133.00 126.00 130.00 5,100 0
24-Jul-2023 123.00 127.00 117.00 127.00 2,500 0
21-Jul-2023 128.00 130.00 124.00 130.00 12,800 0
20-Jul-2023 125.00 128.00 124.00 128.00 2,600 0
18-Jul-2023 129.00 130.00 125.00 125.00 6,400 0
17-Jul-2023 128.00 128.00 128.00 128.00 22,100 0
14-Jul-2023 126.00 128.00 126.00 128.00 300 0
13-Jul-2023 126.00 128.00 126.00 128.00 1,000 0
12-Jul-2023 127.00 128.00 127.00 128.00 5,000 0
11-Jul-2023 125.00 128.00 125.00 128.00 300 0
10-Jul-2023 128.00 129.00 125.00 128.00 6,700 0
07-Jul-2023 127.00 128.00 119.00 128.00 5,900 0
06-Jul-2023 126.00 128.00 120.00 128.00 6,800 0
05-Jul-2023 126.00 130.00 120.00 129.00 17,800 0
04-Jul-2023 126.00 128.00 118.00 123.00 4,900 0
03-Jul-2023 116.00 127.00 116.00 127.00 9,600 0
27-Jun-2023 127.00 127.00 127.00 127.00 200 0
26-Jun-2023 126.00 127.00 121.00 127.00 2,400 0
23-Jun-2023 128.00 128.00 120.00 126.00 400 0
22-Jun-2023 125.00 128.00 121.00 122.00 1,000 0
21-Jun-2023 125.00 125.00 120.00 124.00 900 0
20-Jun-2023 120.00 124.00 120.00 124.00 300 0
19-Jun-2023 121.00 128.00 119.00 125.00 11,200 0
16-Jun-2023 127.00 127.00 115.00 124.00 21,800 0
15-Jun-2023 123.00 127.00 122.00 127.00 600 0
14-Jun-2023 123.00 124.00 117.00 122.00 14,500 0
13-Jun-2023 118.00 123.00 110.00 123.00 2,400 0
12-Jun-2023 116.00 123.00 116.00 122.00 5,400 0
09-Jun-2023 120.00 121.00 111.00 121.00 14,400 0
08-Jun-2023 125.00 127.00 117.00 122.00 18,500 0
07-Jun-2023 116.00 134.00 116.00 129.00 33,900 0