PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Jul 3, 2026, 11:29 AM WIB
IDX:JGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | - | - | 17,130,700 |
| Jul 2, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 362,997,100 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,945,500 |
| Jun 30, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 220,619,600 |
| Jun 29, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 125,153,200 |
| Jun 26, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 112,229,700 |
| Jun 25, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 165,057,600 |
| Jun 24, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 176,691,800 |
| Jun 23, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | 53.00 | -1.85% | 243,883,400 |
| Jun 22, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 136,333,000 |
| Jun 19, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 115,414,600 |
| Jun 18, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 204,558,000 |
| Jun 17, 2026 | 58.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 244,359,400 |
| Jun 15, 2026 | 60.00 | 65.00 | 58.00 | 59.00 | 59.00 | 3.51% | 907,240,900 |
| Jun 12, 2026 | 54.00 | 62.00 | 53.00 | 57.00 | 57.00 | 7.55% | 793,015,500 |
| Jun 11, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | 53.00 | -1.85% | 260,526,700 |
| Jun 10, 2026 | 53.00 | 59.00 | 52.00 | 54.00 | 54.00 | 1.89% | 540,925,600 |
| Jun 9, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 3.92% | 477,687,200 |
| Jun 8, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 246,427,200 |
| Jun 5, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 164,149,400 |
| Jun 4, 2026 | 52.00 | 56.00 | 50.00 | 53.00 | 53.00 | 1.92% | 422,637,600 |
| Jun 3, 2026 | 58.00 | 59.00 | 50.00 | 52.00 | 52.00 | -10.34% | 615,852,100 |
| Jun 2, 2026 | 61.00 | 64.00 | 56.00 | 58.00 | 58.00 | -4.92% | 584,637,000 |
| May 29, 2026 | 73.00 | 79.00 | 60.00 | 61.00 | 61.00 | -12.86% | 1,795,996,000 |
| May 26, 2026 | 74.00 | 74.00 | 68.00 | 70.00 | 70.00 | - | 147,300,500 |
| May 25, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 381,831,300 |
| May 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -9.86% | 57,799,500 |
| May 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -8.97% | 23,144,800 |
| May 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -9.30% | 160,236,600 |
| May 19, 2026 | 90.00 | 90.00 | 82.00 | 86.00 | 86.00 | - | 114,904,200 |
| May 18, 2026 | 79.00 | 86.00 | 77.00 | 86.00 | 86.00 | 4.88% | 91,653,900 |
| May 13, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 7.89% | 146,500,100 |
| May 12, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -9.52% | 156,314,500 |
| May 11, 2026 | 90.00 | 90.00 | 84.00 | 84.00 | 84.00 | -6.67% | 97,680,100 |
| May 8, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 7.14% | 138,928,700 |
| May 7, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 80,962,300 |
| May 6, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 63,059,900 |
| May 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | 84,501,700 |
| May 4, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 2.56% | 97,276,500 |
| Apr 30, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | -1.27% | 121,025,500 |
| Apr 29, 2026 | 84.00 | 84.00 | 79.00 | 79.00 | 79.00 | -1.25% | 69,499,100 |
| Apr 28, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 6.67% | 108,814,400 |
| Apr 27, 2026 | 69.00 | 77.00 | 69.00 | 75.00 | 75.00 | 2.74% | 122,152,400 |
| Apr 24, 2026 | 81.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 136,152,800 |
| Apr 23, 2026 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 9.46% | 179,609,100 |
| Apr 22, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 7.25% | 105,092,500 |
| Apr 21, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 79,497,700 |
| Apr 20, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 3.03% | 109,172,800 |
| Apr 17, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -5.71% | 149,478,000 |
| Apr 16, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 9.38% | 222,841,500 |