PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 32.00
+2.00 (6.67%)
Nov 2, 2026, 1:50 PM WIB
IDX:JGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 28.00 | 35.00 | 28.00 | 32.00 | 32.00 | 6.67% | 181,757,100 |
| Oct 30, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 99,513,500 |
| Oct 29, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 47,834,600 |
| Oct 28, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 119,344,700 |
| Oct 27, 2026 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 135,319,100 |
| Oct 26, 2026 | 40.00 | 41.00 | 37.00 | 37.00 | 37.00 | -5.13% | 197,725,500 |
| Oct 23, 2026 | 39.00 | 42.00 | 38.00 | 39.00 | 39.00 | - | 224,934,500 |
| Oct 22, 2026 | 33.00 | 40.00 | 33.00 | 39.00 | 39.00 | 11.43% | 218,166,400 |
| Oct 21, 2026 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | -5.41% | 192,261,200 |
| Oct 20, 2026 | 30.00 | 43.00 | 30.00 | 37.00 | 37.00 | 15.63% | 500,515,500 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 31,628,400 |
| Oct 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -12.82% | 28,389,900 |
| Oct 15, 2026 | 40.00 | 41.00 | 37.00 | 39.00 | 39.00 | -4.88% | 120,279,200 |
| Oct 14, 2026 | 43.00 | 45.00 | 41.00 | 41.00 | 41.00 | -2.38% | 73,072,800 |
| Oct 13, 2026 | 41.00 | 45.00 | 40.00 | 42.00 | 42.00 | - | 118,961,700 |
| Oct 12, 2026 | 46.00 | 48.00 | 41.00 | 42.00 | 42.00 | -8.70% | 200,924,100 |
| 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 |