PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 63.00
-3.00 (-4.55%)
At close: Mar 27, 2026
IDX:JGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | -4.55% | 62,845,100 |
| Mar 26, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 4.76% | 77,423,000 |
| Mar 25, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 147,248,500 |
| Mar 17, 2026 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 5.45% | 52,591,200 |
| Mar 16, 2026 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | - | 94,757,400 |
| Mar 13, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 61,201,300 |
| Mar 12, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 59,836,700 |
| Mar 11, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 1.72% | 174,088,900 |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 172,575,900 |
| Mar 9, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | -3.64% | 193,140,900 |
| Mar 6, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | -1.79% | 124,211,700 |
| Mar 5, 2026 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 103,420,100 |
| Mar 4, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.73 | -8.93% | 200,311,900 |
| Mar 3, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 55.70 | -9.68% | 265,910,300 |
| Mar 2, 2026 | 62.00 | 67.00 | 62.00 | 62.00 | 61.67 | -8.82% | 372,961,800 |
| Feb 27, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 67.64 | 9.68% | 216,266,100 |
| Feb 26, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 61.67 | 6.90% | 224,897,600 |
| Feb 25, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 57.69 | 9.43% | 280,386,600 |
| Feb 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | 8.16% | 73,043,200 |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | 8.89% | 33,700,500 |
| Feb 20, 2026 | 41.00 | 45.00 | 39.00 | 45.00 | 44.76 | 9.76% | 80,124,500 |
| Feb 19, 2026 | 45.00 | 45.00 | 40.00 | 41.00 | 40.78 | -4.65% | 43,513,400 |
| Feb 18, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 42.77 | 7.50% | 85,539,100 |
| Feb 13, 2026 | 35.00 | 40.00 | 35.00 | 40.00 | 39.79 | 8.11% | 93,498,300 |
| Feb 12, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 36.81 | -5.13% | 196,236,800 |
| Feb 11, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 38.79 | 8.33% | 111,044,000 |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.81 | 9.09% | 103,387,000 |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | -8.33% | 297,700,400 |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.81 | -7.69% | 34,223,400 |
| Feb 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 38.79 | -9.30% | 108,770,700 |
| Feb 4, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 42.77 | -8.51% | 188,016,900 |
| Feb 3, 2026 | 43.00 | 47.00 | 39.00 | 47.00 | 46.75 | 9.30% | 172,130,800 |
| Feb 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | -8.51% | 17,281,800 |
| Jan 30, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 46.75 | 9.30% | 292,310,600 |
| Jan 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | -8.51% | 18,021,600 |
| Jan 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | -9.62% | 22,847,400 |
| Jan 27, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 51.73 | -7.14% | 311,551,600 |
| Jan 26, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 55.70 | -9.68% | 212,609,600 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | -8.82% | 33,978,400 |
| Jan 22, 2026 | 72.00 | 75.00 | 68.00 | 68.00 | 67.64 | -9.33% | 156,733,200 |
| Jan 21, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 74.60 | -9.64% | 117,644,500 |
| Jan 20, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 82.56 | 7.79% | 233,094,600 |
| Jan 19, 2026 | 81.00 | 89.00 | 77.00 | 77.00 | 76.59 | -4.94% | 466,589,900 |
| Jan 15, 2026 | 99.00 | 99.00 | 81.00 | 81.00 | 80.57 | -10.00% | 347,351,800 |
| Jan 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | 9.76% | 141,931,000 |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | 9.33% | 214,903,500 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | 8.70% | 91,157,700 |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.64 | 9.52% | 216,350,300 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | 8.62% | 104,259,900 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | 9.43% | 114,067,100 |