Price History - IPAC

Kembali ke Company
Ticker: IPAC
Company: PT Era Graharealty Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 116.00 124.00 116.00 124.00 400 0
05-Jun-2023 119.00 127.00 119.00 127.00 300 0
31-May-2023 120.00 125.00 119.00 125.00 600 0
30-May-2023 117.00 123.00 117.00 123.00 45,200 0
29-May-2023 124.00 126.00 117.00 126.00 3,700 0
26-May-2023 125.00 125.00 125.00 125.00 600 0
25-May-2023 116.00 125.00 113.00 125.00 1,300 0
24-May-2023 113.00 124.00 113.00 124.00 400 0
23-May-2023 124.00 125.00 121.00 125.00 1,700 0
22-May-2023 124.00 124.00 117.00 124.00 13,300 0
19-May-2023 126.00 129.00 126.00 129.00 700 0
17-May-2023 133.00 135.00 126.00 135.00 500 0
16-May-2023 138.00 138.00 125.00 133.00 11,000 0
15-May-2023 127.00 140.00 127.00 138.00 8,000 0
12-May-2023 128.00 128.00 128.00 128.00 0 0
11-May-2023 128.00 128.00 128.00 128.00 200 0
10-May-2023 129.00 129.00 129.00 129.00 100 0
09-May-2023 127.00 130.00 127.00 130.00 900 0
08-May-2023 124.00 128.00 124.00 128.00 400 0
05-May-2023 129.00 130.00 120.00 124.00 3,000 0
04-May-2023 128.00 138.00 120.00 130.00 6,100 0
03-May-2023 121.00 126.00 121.00 126.00 1,400 0
02-May-2023 127.00 128.00 125.00 127.00 2,300 0
28-Apr-2023 128.00 138.00 126.00 138.00 5,800 0
27-Apr-2023 140.00 143.00 131.00 139.00 3,100 0
26-Apr-2023 128.00 145.00 125.00 145.00 10,200 0
18-Apr-2023 128.00 133.00 128.00 133.00 12,100 0
17-Apr-2023 128.00 132.00 128.00 132.00 400 0
14-Apr-2023 130.00 132.00 130.00 132.00 13,600 0
13-Apr-2023 128.00 128.00 128.00 128.00 100 0
12-Apr-2023 129.00 132.00 128.00 132.00 700 0
11-Apr-2023 125.00 142.00 124.00 132.00 5,700 0
10-Apr-2023 131.00 133.00 131.00 133.00 2,100 0
06-Apr-2023 132.00 132.00 124.00 131.00 700 0
05-Apr-2023 124.00 133.00 123.00 132.00 2,900 0
04-Apr-2023 126.00 135.00 121.00 134.00 3,000 0
03-Apr-2023 135.00 135.00 122.00 126.00 4,600 0
31-Mar-2023 123.00 135.00 123.00 135.00 7,200 0
30-Mar-2023 129.00 136.00 125.00 136.00 2,900 0
29-Mar-2023 136.00 138.00 136.00 138.00 300 0
28-Mar-2023 136.00 138.00 135.00 138.00 8,100 0
27-Mar-2023 137.00 137.00 135.00 136.00 8,100 0
24-Mar-2023 137.00 141.00 137.00 137.00 17,500 0
21-Mar-2023 137.00 137.00 137.00 137.00 0 0
20-Mar-2023 137.00 137.00 137.00 137.00 0 0
17-Mar-2023 137.00 137.00 137.00 137.00 0 0