Efek Terdaftar

ERA GRAHAREALTY Tbk, PT

Security name
ERA GRAHAREALTY Tbk
Issuer
ERA GRAHAREALTY Tbk, PT
ISIN Code
ID1000160906
Short Code
IPAC
Type
Saham Biasa
Listing Date
30 Juni 2021
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
189,973,700.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
949,868,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 134 147 126 140 162 2,209,400 26
04 Mar 2025 148 154 130 148 1,840 26,247,600 71
05 Mar 2025 148 148 137 147 131 1,917,000 15
06 Mar 2025 147 147 147 147 68 999,600 1
07 Mar 2025 150 150 133 143 365 4,901,100 24
10 Mar 2025 141 141 129 130 820 10,747,700 94
11 Mar 2025 130 130 118 122 735 8,999,800 38
12 Mar 2025 125 132 112 132 1,120 12,852,000 59
13 Mar 2025 126 142 126 142 207 2,854,600 20
14 Mar 2025 140 150 128 140 1,712 24,902,400 73
17 Mar 2025 130 140 130 140 10 131,000 6
18 Mar 2025 139 139 126 137 88 1,134,300 16
19 Mar 2025 128 136 128 136 161 2,180,000 15
20 Mar 2025 125 135 125 134 18 226,900 8
21 Mar 2025 134 135 134 135 46 620,900 4
24 Mar 2025 128 144 124 139 223 2,883,300 15
25 Mar 2025 139 145 139 144 2,500 34,751,200 17
26 Mar 2025 138 142 135 142 7 97,600 7
27 Mar 2025 141 150 141 150 23 330,300 10
08 Apr 2025 150 164 150 164 1,264 18,965,600 12
09 Apr 2025 164 164 164 164 196 3,214,400 12
10 Apr 2025 163 164 148 149 22 345,700 12
11 Apr 2025 149 159 148 159 10 149,900 4
14 Apr 2025 155 159 144 145 321 4,924,500 21
15 Apr 2025 145 145 131 131 2,315 31,155,900 74
16 Apr 2025 130 130 122 127 427 5,343,300 42
17 Apr 2025 127 127 126 126 169 2,139,400 9
21 Apr 2025 114 132 114 128 582 7,096,200 24
22 Apr 2025 128 130 118 130 252 3,129,900 19
23 Apr 2025 130 130 129 129 12 155,000 5
24 Apr 2025 138 138 130 130 44 594,300 3
25 Apr 2025 130 130 130 130 18 234,000 6
28 Apr 2025 130 135 117 133 1,284 15,479,400 31
29 Apr 2025 126 132 124 129 461 5,959,400 25
30 Apr 2025 129 129 119 128 161 2,067,100 13
02 May 2025 121 128 120 128 188 2,262,600 16
05 May 2025 0 0 0 0 0 0 0
06 May 2025 127 128 126 127 7 88,900 6
07 May 2025 127 128 127 128 4 50,900 3
08 May 2025 128 136 125 136 886 11,814,700 57
09 May 2025 136 137 123 133 288 3,754,500 44
14 May 2025 133 133 133 133 16 212,800 3
15 May 2025 136 136 135 135 332 4,482,600 6
16 May 2025 133 140 133 133 307 4,129,100 17
19 May 2025 126 139 126 138 49 674,100 9
20 May 2025 140 140 139 139 2 27,900 2
21 May 2025 138 141 126 141 127 1,738,400 22
22 May 2025 139 149 132 144 958 14,199,800 37
23 May 2025 143 143 141 141 9 128,500 4
26 May 2025 140 141 140 141 18 253,600 5
27 May 2025 140 140 129 129 3 39,800 3
28 May 2025 127 141 127 139 19 258,400 11
02 Jun 2025 139 152 138 152 2,097 31,001,400 47
03 Jun 2025 152 167 152 167 1,120 18,555,100 60
04 Jun 2025 167 183 167 183 1,195 21,852,200 48
05 Jun 2025 189 200 166 200 1,927 35,204,000 122
10 Jun 2025 197 214 180 180 1,422 27,008,700 98
11 Jun 2025 180 180 162 162 1,453 23,559,800 44
12 Jun 2025 162 163 146 148 3,362 50,241,500 133
13 Jun 2025 148 157 139 148 240 3,577,100 16
16 Jun 2025 148 150 136 145 484 6,780,800 26
17 Jun 2025 145 145 135 144 191 2,683,400 15
18 Jun 2025 144 144 144 144 1 14,400 1
19 Jun 2025 144 144 144 144 1 14,400 1
20 Jun 2025 134 147 134 147 66 904,600 7
23 Jun 2025 150 150 135 135 79 1,134,000 16
24 Jun 2025 135 140 130 140 32 436,300 8
25 Jun 2025 145 145 145 145 1 14,500 1
26 Jun 2025 145 145 133 140 120 1,737,100 10
30 Jun 2025 147 147 130 131 357 4,998,100 18
01 Jul 2025 140 144 130 144 330 4,665,100 50
02 Jul 2025 149 149 132 145 109 1,590,800 18
03 Jul 2025 158 158 137 138 1,707 24,738,400 280
04 Jul 2025 138 150 138 139 129 1,914,700 16
07 Jul 2025 142 147 127 135 192 2,573,300 59
08 Jul 2025 142 142 132 138 133 1,810,300 15
09 Jul 2025 132 144 131 141 81 1,111,700 48
10 Jul 2025 141 148 132 141 254 3,599,300 122
11 Jul 2025 138 149 133 141 59 826,900 40
15 Jul 2025 137 137 128 136 245 3,155,300 19
16 Jul 2025 137 138 124 135 691 9,248,800 60
17 Jul 2025 135 148 127 143 914 13,138,500 82
18 Jul 2025 143 146 137 145 143 1,986,600 52
21 Jul 2025 145 148 135 146 670 9,755,300 44
22 Jul 2025 154 154 139 143 2,490 36,136,500 48
23 Jul 2025 143 143 140 142 14 197,700 7
24 Jul 2025 142 142 133 140 179 2,388,500 18
25 Jul 2025 134 143 134 138 156 2,152,600 16
28 Jul 2025 134 144 132 144 1,997 27,174,100 20
29 Jul 2025 138 139 132 137 1,165 15,808,600 69
30 Jul 2025 137 137 132 137 1,337 18,074,100 14
31 Jul 2025 137 137 130 135 295 3,946,800 10
01 Aug 2025 139 139 132 133 377 5,098,900 18
04 Aug 2025 132 145 132 139 883 12,296,400 37
05 Aug 2025 143 143 139 139 23 325,700 4
06 Aug 2025 134 144 134 139 13 182,100 13
07 Aug 2025 142 150 135 143 860 12,164,300 41
08 Aug 2025 143 147 130 142 850 11,516,900 29
11 Aug 2025 141 141 131 140 15 206,500 15
12 Aug 2025 149 149 134 141 282 3,984,100 29
13 Aug 2025 132 144 132 140 28 386,400 22
14 Aug 2025 141 146 134 145 193 2,655,500 53
15 Aug 2025 145 145 137 137 162 2,238,800 34
19 Aug 2025 137 150 134 138 536 7,546,200 66
20 Aug 2025 141 148 127 141 324 4,478,300 89
21 Aug 2025 141 143 133 140 223 3,036,700 36
22 Aug 2025 136 140 135 140 116 1,617,000 20
25 Aug 2025 140 147 135 137 744 10,174,500 53
26 Aug 2025 144 150 134 141 2,880 41,006,000 92
27 Aug 2025 141 144 134 141 134 1,867,000 45
28 Aug 2025 135 143 130 138 1,287 17,151,600 70
29 Aug 2025 137 141 132 138 444 6,040,800 46
01 Sep 2025 137 138 131 138 1,641 21,974,800 88
02 Sep 2025 137 151 137 151 1,134 16,572,500 32
03 Sep 2025 151 155 150 150 571 8,628,200 41
04 Sep 2025 152 152 138 150 424 6,211,200 34
08 Sep 2025 145 150 145 146 610 8,905,700 13
09 Sep 2025 0 0 0 0 0 0 0
10 Sep 2025 146 155 146 155 369 5,574,000 17
11 Sep 2025 155 161 152 153 16 250,500 9
12 Sep 2025 155 155 141 145 64 947,600 49
15 Sep 2025 155 155 145 149 429 6,403,400 83
16 Sep 2025 150 155 136 146 713 10,413,700 139
17 Sep 2025 148 155 136 148 848 12,556,800 224
18 Sep 2025 148 148 137 144 126 1,787,200 40
19 Sep 2025 144 144 130 141 502 6,934,900 103
22 Sep 2025 148 148 136 144 154 2,178,000 36
23 Sep 2025 145 158 145 158 2,880 45,034,100 65
24 Sep 2025 163 173 163 173 2,246 38,848,000 45
25 Sep 2025 180 190 174 190 7,033 132,014,200 121
26 Sep 2025 200 208 190 208 1,333 27,157,900 65
29 Sep 2025 212 228 212 228 1,000 22,428,000 55
30 Dec 2025 161 161 153 160 2,568 40,170,100 94
10 Feb 2026 165 180 160 180 2,988 50,660,100 173
12 Feb 2026 174 175 159 172 1,520 25,633,100 98
13 Feb 2026 172 172 159 167 1,215 20,165,200 71
18 Feb 2026 166 173 166 167 309 5,221,700 38
19 Feb 2026 173 183 173 183 4,882 88,895,800 133
20 Feb 2026 184 200 170 188 6,377 122,139,600 339
23 Feb 2026 187 191 175 184 899 16,412,900 86
24 Feb 2026 184 185 177 177 258 4,631,600 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Proxy Voting   - 02 May 2023 25 May 2023 Active
Voluntary Conversion   - 28 Nov 2022 Active
Proxy Voting   - 21 Jun 2022 14 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online