PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 52.00
-6.00 (-10.34%)
Jun 3, 2026, 4:11 PM WIB
IDX:JGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 58.00 | 59.00 | 50.00 | 51.00 | - | -12.07% | 509,090,600 |
| 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 |
| Apr 15, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 146,122,300 |
| Apr 14, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 138,167,300 |
| Apr 13, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 72,125,200 |
| Apr 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 58,123,800 |
| Apr 9, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 68,112,500 |
| Apr 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | 74,959,100 |
| Apr 7, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 44,300,800 |
| Apr 6, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 66,967,100 |
| Apr 2, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 79,286,800 |
| Apr 1, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 147,648,900 |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -9.52% | 89,489,200 |
| Mar 30, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | - | 83,366,600 |
| Mar 27, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | -4.55% | 63,965,000 |
| 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% | 61,221,800 |
| 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 |