PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia
· Delayed Price · Currency is IDR 55.00
-1.00 (-1.79%)
At close: Mar 6, 2026
IDX:JGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 103,420,100 |
| Mar 4, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -8.93% | 200,311,900 |
| Mar 3, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 265,910,300 |
| Mar 2, 2026 | 62.00 | 67.00 | 62.00 | 62.00 | 62.00 | -8.82% | 372,961,800 |
| Feb 27, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 9.68% | 216,266,100 |
| Feb 26, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 6.90% | 224,897,600 |
| Feb 25, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 9.43% | 280,386,600 |
| Feb 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 73,043,200 |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 33,700,500 |
| Feb 20, 2026 | 41.00 | 45.00 | 39.00 | 45.00 | 45.00 | 9.76% | 80,124,500 |
| Feb 19, 2026 | 45.00 | 45.00 | 40.00 | 41.00 | 41.00 | -4.65% | 43,513,400 |
| Feb 18, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 85,539,100 |
| Feb 13, 2026 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 8.11% | 93,498,300 |
| Feb 12, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 37.00 | -5.13% | 196,236,800 |
| Feb 11, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 111,044,000 |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 103,387,000 |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 297,700,400 |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 34,223,400 |
| Feb 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -9.30% | 108,770,700 |
| Feb 4, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 188,016,900 |
| Feb 3, 2026 | 43.00 | 47.00 | 39.00 | 47.00 | 47.00 | 9.30% | 172,130,800 |
| Feb 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 17,281,800 |
| Jan 30, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 47.00 | 9.30% | 292,310,600 |
| Jan 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 18,021,600 |
| Jan 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 22,847,400 |
| Jan 27, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -7.14% | 311,551,600 |
| Jan 26, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | -9.68% | 212,609,600 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.82% | 33,978,400 |
| Jan 22, 2026 | 72.00 | 75.00 | 68.00 | 68.00 | 68.00 | -9.33% | 156,733,200 |
| Jan 21, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | -9.64% | 117,644,500 |
| Jan 20, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 7.79% | 233,094,600 |
| Jan 19, 2026 | 81.00 | 89.00 | 77.00 | 77.00 | 77.00 | -4.94% | 466,589,900 |
| Jan 15, 2026 | 99.00 | 99.00 | 81.00 | 81.00 | 81.00 | -10.00% | 347,351,800 |
| Jan 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 141,931,000 |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 214,903,500 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | 91,157,700 |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 216,350,300 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.62% | 104,259,900 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 114,067,100 |
| Jan 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 233,731,400 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 100,719,900 |
| Jan 2, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 9.76% | 99,423,500 |
| Dec 30, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 46,624,700 |
| Dec 29, 2025 | 42.00 | 43.00 | 39.00 | 39.00 | 39.00 | -2.50% | 88,663,900 |
| Dec 24, 2025 | 41.00 | 44.00 | 40.00 | 40.00 | 40.00 | -2.44% | 122,652,900 |
| Dec 23, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 252,649,500 |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 115,936,600 |
| Dec 19, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 72,218,600 |
| Dec 18, 2025 | 46.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 279,070,200 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 52,663,300 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 315,287,900 |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 98,622,400 |
| Dec 12, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 213,524,300 |
| Dec 11, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 203,043,100 |
| Dec 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 192,347,700 |
| Dec 9, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 104,090,000 |
| Dec 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 174,177,200 |
| Dec 5, 2025 | 30.00 | 30.00 | 26.00 | 26.00 | 26.00 | -7.14% | 251,741,000 |
| Dec 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 38,741,100 |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 92,235,200 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 105,308,200 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 84,763,100 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 56,654,100 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 33,368,200 |
| Nov 26, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 41,147,500 |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,924,100 |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 18,314,500 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 24,509,500 |
| Nov 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 26,866,100 |
| Nov 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 21,143,000 |
| Nov 18, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 23,961,500 |
| Nov 17, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 96,499,900 |
| Nov 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 69,608,800 |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 87,384,900 |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 140,489,200 |
| Nov 11, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 94,237,200 |
| Nov 10, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 65,589,900 |
| Nov 7, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 49,590,600 |
| Nov 6, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 34,914,600 |
| Nov 5, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 15,840,700 |
| Nov 4, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 30,268,300 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 29,104,200 |
| Oct 31, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 53,623,400 |
| Oct 30, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 39,026,400 |
| Oct 29, 2025 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 158,839,100 |
| Oct 28, 2025 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 65,833,600 |
| Oct 27, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 55,405,200 |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 24,020,100 |
| Oct 23, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 99,773,300 |
| Oct 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 30,095,900 |
| Oct 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 50,606,000 |
| Oct 20, 2025 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 67,314,600 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 57,173,000 |
| Oct 16, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 53,614,000 |
| Oct 15, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 65,648,100 |
| Oct 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 64,362,800 |
| Oct 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 72,525,400 |
| Oct 10, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 75,337,900 |
| Oct 9, 2025 | 25.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 105,896,000 |
| Oct 8, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 104,224,800 |