PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 42.00
-4.00 (-8.70%)
Oct 12, 2026, 4:11 PM WIB
IDX:JGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 46.00 | 48.00 | 41.00 | 42.00 | 42.00 | -8.70% | 202,128,400 |
| Oct 9, 2026 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | - | 73,959,100 |
| Oct 8, 2026 | 49.00 | 50.00 | 45.00 | 46.00 | 46.00 | -6.12% | 183,617,100 |
| Oct 7, 2026 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 108,099,100 |
| Oct 6, 2026 | 50.00 | 53.00 | 48.00 | 51.00 | 51.00 | 2.00% | 287,270,600 |
| Oct 5, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 120,970,000 |
| Oct 2, 2026 | 48.00 | 48.00 | 44.00 | 46.00 | 46.00 | -4.17% | 218,883,200 |
| Oct 1, 2026 | 49.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 128,819,600 |
| Sep 30, 2026 | 51.00 | 53.00 | 48.00 | 50.00 | 50.00 | - | 205,074,300 |
| Sep 29, 2026 | 51.00 | 52.00 | 46.00 | 50.00 | 50.00 | - | 257,380,400 |
| Sep 28, 2026 | 48.00 | 56.00 | 48.00 | 50.00 | 50.00 | -7.41% | 577,969,000 |
| Sep 25, 2026 | 63.00 | 64.00 | 54.00 | 54.00 | 54.00 | -14.29% | 586,623,500 |
| Sep 24, 2026 | 68.00 | 68.00 | 61.00 | 63.00 | 63.00 | -8.70% | 319,755,800 |
| Sep 23, 2026 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4.55% | 341,462,500 |
| Sep 22, 2026 | 69.00 | 71.00 | 65.00 | 66.00 | 66.00 | -4.35% | 339,233,300 |
| Sep 21, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 317,829,700 |
| Sep 18, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 170,416,900 |
| Sep 17, 2026 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | 1.39% | 238,302,800 |
| Sep 16, 2026 | 75.00 | 77.00 | 71.00 | 72.00 | 72.00 | -5.26% | 282,260,700 |
| Sep 15, 2026 | 75.00 | 81.00 | 74.00 | 76.00 | 76.00 | 2.70% | 508,220,400 |
| Sep 14, 2026 | 77.00 | 78.00 | 70.00 | 74.00 | 74.00 | -3.90% | 625,996,000 |
| Sep 11, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 344,101,600 |
| Sep 10, 2026 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | -4.88% | 462,363,600 |
| Sep 9, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 293,299,400 |
| Sep 8, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 167,940,100 |
| Sep 7, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 273,252,500 |
| Sep 4, 2026 | 88.00 | 89.00 | 83.00 | 84.00 | 84.00 | -4.55% | 571,787,200 |
| Sep 3, 2026 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | - | 421,087,500 |
| Sep 2, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 447,262,600 |
| Sep 1, 2026 | 93.00 | 95.00 | 87.00 | 89.00 | 89.00 | -3.26% | 1,050,690,200 |
| Aug 31, 2026 | 80.00 | 93.00 | 79.00 | 92.00 | 92.00 | 15.00% | 2,240,496,200 |
| Aug 28, 2026 | 84.00 | 85.00 | 78.00 | 80.00 | 80.00 | -4.76% | 504,080,900 |
| Aug 27, 2026 | 76.00 | 84.00 | 75.00 | 84.00 | 84.00 | 9.09% | 768,949,200 |
| Aug 26, 2026 | 85.00 | 86.00 | 76.00 | 77.00 | 77.00 | -10.47% | 882,642,800 |
| Aug 24, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 406,281,600 |
| Aug 21, 2026 | 91.00 | 94.00 | 89.00 | 89.00 | 89.00 | -2.20% | 719,758,200 |
| Aug 20, 2026 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1.11% | 854,198,300 |
| Aug 19, 2026 | 87.00 | 91.00 | 83.00 | 90.00 | 90.00 | 3.45% | 859,395,100 |
| Aug 18, 2026 | 90.00 | 92.00 | 86.00 | 87.00 | 87.00 | -2.25% | 563,036,800 |
| Aug 14, 2026 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | -2.20% | 734,096,000 |
| Aug 13, 2026 | 96.00 | 96.00 | 89.00 | 91.00 | 91.00 | -2.15% | 673,542,200 |
| Aug 12, 2026 | 90.00 | 98.00 | 90.00 | 93.00 | 93.00 | 4.49% | 1,608,247,700 |
| Aug 11, 2026 | 96.00 | 97.00 | 86.00 | 89.00 | 89.00 | -6.32% | 1,328,649,200 |
| Aug 10, 2026 | 95.00 | 102.00 | 94.00 | 95.00 | 95.00 | - | 1,569,601,700 |
| Aug 7, 2026 | 100.00 | 107.00 | 92.00 | 95.00 | 95.00 | -5.00% | 2,282,736,900 |
| Aug 6, 2026 | 83.00 | 109.00 | 80.00 | 100.00 | 100.00 | 20.48% | 5,405,318,200 |
| Aug 5, 2026 | 80.00 | 90.00 | 75.00 | 83.00 | 83.00 | 5.06% | 4,585,393,500 |
| Aug 4, 2026 | 66.00 | 85.00 | 64.00 | 79.00 | 79.00 | 21.54% | 4,281,159,500 |
| Aug 3, 2026 | 64.00 | 73.00 | 61.00 | 65.00 | 65.00 | 1.56% | 1,638,467,000 |
| Jul 31, 2026 | 66.00 | 66.00 | 62.00 | 64.00 | 64.00 | - | 365,674,700 |