PT Graha Andrasentra Propertindo Tbk (IDX:JGLE)
Indonesia
· Delayed Price · Currency is IDR 80.00
+5.00 (6.67%)
Apr 28, 2026, 4:14 PM WIB
IDX:JGLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,845,100 |
| 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% | 61,201,300 |
| 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 |
| Mar 9, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | -3.64% | 193,140,900 |
| Mar 6, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | -1.79% | 124,211,700 |
| 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 | 50.73 | -8.93% | 200,311,900 |
| Mar 3, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 55.70 | -9.68% | 265,910,300 |
| Mar 2, 2026 | 62.00 | 67.00 | 62.00 | 62.00 | 61.67 | -8.82% | 372,961,800 |
| Feb 27, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 67.64 | 9.68% | 216,266,100 |
| Feb 26, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 61.67 | 6.90% | 224,897,600 |
| Feb 25, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 57.69 | 9.43% | 280,386,600 |
| Feb 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | 8.16% | 73,043,200 |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | 8.89% | 33,700,500 |
| Feb 20, 2026 | 41.00 | 45.00 | 39.00 | 45.00 | 44.76 | 9.76% | 80,124,500 |
| Feb 19, 2026 | 45.00 | 45.00 | 40.00 | 41.00 | 40.78 | -4.65% | 43,513,400 |
| Feb 18, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 42.77 | 7.50% | 85,539,100 |
| Feb 13, 2026 | 35.00 | 40.00 | 35.00 | 40.00 | 39.79 | 8.11% | 93,498,300 |
| Feb 12, 2026 | 42.00 | 42.00 | 37.00 | 37.00 | 36.81 | -5.13% | 196,236,800 |
| Feb 11, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 38.79 | 8.33% | 111,044,000 |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.81 | 9.09% | 103,387,000 |
| Feb 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.83 | -8.33% | 297,700,400 |
| Feb 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.81 | -7.69% | 34,223,400 |
| Feb 5, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 38.79 | -9.30% | 108,770,700 |
| Feb 4, 2026 | 45.00 | 47.00 | 43.00 | 43.00 | 42.77 | -8.51% | 188,016,900 |
| Feb 3, 2026 | 43.00 | 47.00 | 39.00 | 47.00 | 46.75 | 9.30% | 172,130,800 |
| Feb 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | -8.51% | 17,281,800 |
| Jan 30, 2026 | 44.00 | 47.00 | 44.00 | 47.00 | 46.75 | 9.30% | 292,310,600 |
| Jan 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | -8.51% | 18,021,600 |
| Jan 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | -9.62% | 22,847,400 |
| Jan 27, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 51.73 | -7.14% | 311,551,600 |
| Jan 26, 2026 | 62.00 | 62.00 | 56.00 | 56.00 | 55.70 | -9.68% | 212,609,600 |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | -8.82% | 33,978,400 |
| Jan 22, 2026 | 72.00 | 75.00 | 68.00 | 68.00 | 67.64 | -9.33% | 156,733,200 |
| Jan 21, 2026 | 81.00 | 81.00 | 75.00 | 75.00 | 74.60 | -9.64% | 117,644,500 |
| Jan 20, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 82.56 | 7.79% | 233,094,600 |
| Jan 19, 2026 | 81.00 | 89.00 | 77.00 | 77.00 | 76.59 | -4.94% | 466,589,900 |
| Jan 15, 2026 | 99.00 | 99.00 | 81.00 | 81.00 | 80.57 | -10.00% | 347,351,800 |
| Jan 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.53 | 9.76% | 141,931,000 |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | 9.33% | 214,903,500 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.60 | 8.70% | 91,157,700 |
| Jan 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.64 | 9.52% | 216,350,300 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | 8.62% | 104,259,900 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | 9.43% | 114,067,100 |
| Jan 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | 8.16% | 233,731,400 |
| Jan 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | 8.89% | 100,719,900 |
| Jan 2, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 44.76 | 9.76% | 99,423,500 |
| Dec 30, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 40.78 | 5.13% | 46,679,300 |
| Dec 29, 2025 | 42.00 | 43.00 | 39.00 | 39.00 | 38.79 | -2.50% | 88,663,900 |
| Dec 24, 2025 | 41.00 | 44.00 | 40.00 | 40.00 | 39.79 | -2.44% | 122,652,900 |
| Dec 23, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 40.78 | 7.89% | 252,649,500 |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | -9.52% | 115,936,600 |
| Dec 19, 2025 | 46.00 | 46.00 | 42.00 | 42.00 | 41.78 | -8.70% | 72,218,600 |
| Dec 18, 2025 | 46.00 | 46.00 | 42.00 | 46.00 | 45.76 | 9.52% | 279,070,200 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.78 | 7.69% | 52,663,300 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.79 | 8.33% | 315,287,900 |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.81 | 9.09% | 98,622,400 |
| Dec 12, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 32.83 | 10.00% | 213,524,300 |
| Dec 11, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 29.84 | 7.14% | 203,043,100 |
| Dec 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 7.69% | 192,347,700 |
| Dec 9, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 25.86 | 8.33% | 104,090,000 |
| Dec 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -7.69% | 174,177,200 |
| Dec 5, 2025 | 30.00 | 30.00 | 26.00 | 26.00 | 25.86 | -7.14% | 251,741,000 |
| Dec 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 7.69% | 38,741,100 |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.86 | 8.33% | 92,235,200 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 9.09% | 105,308,200 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 10.00% | 84,763,100 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 5.26% | 56,654,100 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 18.90 | - | 33,368,200 |
| Nov 26, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 18.90 | - | 41,147,500 |
| Nov 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | - | 8,924,100 |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | - | 18,314,500 |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | - | 24,509,500 |