PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 33.00
-3.00 (-8.33%)
Feb 9, 2026, 4:14 PM WIB
IDX:JGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 297,700,400 |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 34,223,400 |
| Feb 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -9.30% | 108,770,700 |
| Feb 4, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 188,016,900 |
| Feb 3, 2026 | 43.00 | 47.00 | 39.00 | 47.00 | 47.00 | 9.30% | 172,130,800 |
| Feb 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 17,281,800 |
| Jan 30, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 9.30% | 292,310,600 |
| Jan 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 18,021,600 |
| Jan 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 22,847,400 |
| Jan 27, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -7.14% | 311,551,600 |
| Jan 26, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 212,609,600 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.82% | 33,978,400 |
| Jan 22, 2026 | 72.00 | 75.00 | 68.00 | 68.00 | 68.00 | -9.33% | 156,733,200 |
| Jan 21, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -9.64% | 117,644,500 |
| Jan 20, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 7.79% | 233,094,600 |
| Jan 19, 2026 | 81.00 | 89.00 | 77.00 | 77.00 | 77.00 | -4.94% | 466,589,900 |
| Jan 15, 2026 | 99.00 | 99.00 | 81.00 | 81.00 | 81.00 | -10.00% | 347,351,800 |
| Jan 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 141,931,000 |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 214,903,500 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 91,157,700 |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 216,350,300 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 104,259,900 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 114,067,100 |
| Jan 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 233,731,400 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 100,719,900 |
| Jan 2, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 9.76% | 99,423,500 |
| Dec 30, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 46,624,700 |
| Dec 29, 2025 | 42.00 | 43.00 | 39.00 | 39.00 | 39.00 | -2.50% | 88,663,900 |
| Dec 24, 2025 | 41.00 | 44.00 | 40.00 | 40.00 | 40.00 | -2.44% | 122,652,900 |
| Dec 23, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 252,649,500 |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 115,936,600 |
| Dec 19, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 72,218,600 |
| Dec 18, 2025 | 46.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 279,070,200 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 52,663,300 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 315,287,900 |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 98,622,400 |
| Dec 12, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 213,524,300 |
| Dec 11, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 203,043,100 |
| Dec 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 192,347,700 |
| Dec 9, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 104,090,000 |
| Dec 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 174,177,200 |
| Dec 5, 2025 | 30.00 | 30.00 | 26.00 | 26.00 | 26.00 | -7.14% | 251,741,000 |
| Dec 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 38,741,100 |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 92,235,200 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 105,308,200 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 84,763,100 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 56,654,100 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 33,368,200 |
| Nov 26, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 41,147,500 |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,924,100 |