PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia · Delayed Price · Currency is IDR 93.00
+4.00 (4.49%)
Aug 12, 2026, 4:14 PM WIB
IDX:JGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 90.00 | 98.00 | 90.00 | 93.00 | 93.00 | 4.49% | 1,608,247,000 |
| Aug 11, 2026 | 96.00 | 97.00 | 86.00 | 89.00 | 89.00 | -6.32% | 1,328,649,000 |
| 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% | 5,405,318,000 |
| 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% | 4,281,159,000 |
| 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 |
| Jul 30, 2026 | 61.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 337,866,500 |
| Jul 29, 2026 | 63.00 | 67.00 | 58.00 | 60.00 | 60.00 | -4.76% | 636,319,300 |
| Jul 28, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 259,707,100 |
| Jul 27, 2026 | 62.00 | 67.00 | 61.00 | 64.00 | 64.00 | 1.59% | 647,214,100 |
| Jul 24, 2026 | 70.00 | 71.00 | 61.00 | 63.00 | 63.00 | -11.27% | 1,248,528,700 |
| Jul 23, 2026 | 70.00 | 79.00 | 68.00 | 71.00 | 71.00 | -1.39% | 2,639,569,500 |
| Jul 22, 2026 | 70.00 | 76.00 | 62.00 | 72.00 | 72.00 | 7.46% | 4,364,509,300 |
| Jul 21, 2026 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 34.00% | 2,772,380,900 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,034,800 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,813,700 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,463,900 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,047,500 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,540,300 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,168,500 |
| Jul 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 17,166,000 |
| Jul 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 65,416,100 |
| Jul 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 72,592,900 |
| Jul 7, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 178,767,700 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,118,300 |
| Jul 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 88,805,500 |
| 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 |