PT Graha Andrasentra Propertindo Tbk(ID:JGLE)
Rp29.000.00 (0.00%)
ID:JGLE
PT Graha Andrasentra Propertindo Tbk historical prices
Rp29.00
At close:0.00 (0.00%)
PT Graha Andrasentra Propertindo Tbk (JGLE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 0.00% | 76,516,203 | 0.23 |
| Nov 10, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 0.00% | 52,216,301 | 0.15 |
| Nov 09, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 0.00% | 56,387,500 | 0.15 |
| Nov 06, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 23,024,301 | 0.06 |
| Nov 05, 2026 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | +6.90% | 64,204,102 | 0.15 |
| Nov 04, 2026 | 27.00 | 30.00 | 27.00 | 29.00 | 29.00 | 0.00% | 94,943,508 | 0.21 |
| Nov 03, 2026 | 32.00 | 33.00 | 29.00 | 29.00 | 29.00 | -6.45% | 105,225,102 | 0.20 |
| Nov 02, 2026 | 28.00 | 35.00 | 28.00 | 31.00 | 31.00 | +3.33% | 208,005,703 | 0.34 |
| Oct 30, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 99,513,500 | 0.15 |
| Oct 29, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 47,834,600 | 0.07 |
| Oct 28, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 119,344,700 | 0.17 |
| Oct 27, 2026 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 135,319,100 | 0.19 |
| Oct 26, 2026 | 40.00 | 41.00 | 37.00 | 37.00 | 37.00 | -5.13% | 197,725,500 | 0.28 |
| Oct 23, 2026 | 39.00 | 42.00 | 38.00 | 39.00 | 39.00 | 0.00% | 224,934,500 | 0.32 |
| Oct 22, 2026 | 33.00 | 40.00 | 33.00 | 39.00 | 39.00 | +11.43% | 218,166,400 | 0.30 |
| Oct 21, 2026 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | -5.41% | 192,261,200 | 0.26 |
| Oct 20, 2026 | 30.00 | 43.00 | 30.00 | 37.00 | 37.00 | +15.63% | 500,515,500 | 0.65 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 31,628,400 | 0.04 |
| Oct 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -12.82% | 28,389,900 | 0.03 |
| Oct 15, 2026 | 40.00 | 41.00 | 37.00 | 39.00 | 39.00 | -4.88% | 120,279,200 | 0.14 |
| Oct 14, 2026 | 43.00 | 45.00 | 41.00 | 41.00 | 41.00 | -2.38% | 73,072,800 | 0.08 |
| Oct 13, 2026 | 41.00 | 45.00 | 40.00 | 42.00 | 42.00 | 0.00% | 118,961,700 | 0.14 |
| Oct 12, 2026 | 46.00 | 48.00 | 41.00 | 42.00 | 42.00 | -8.70% | 200,924,100 | 0.23 |
| Oct 09, 2026 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 0.00% | 73,959,100 | 0.08 |
| Oct 08, 2026 | 49.00 | 50.00 | 45.00 | 46.00 | 46.00 | -6.12% | 183,617,100 | 0.21 |
| Oct 07, 2026 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | -3.92% | 108,099,100 | 0.12 |
| Oct 06, 2026 | 50.00 | 53.00 | 48.00 | 51.00 | 51.00 | +2.00% | 287,270,600 | 0.33 |
| Oct 05, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | +8.70% | 120,970,000 | 0.14 |
| Oct 02, 2026 | 48.00 | 48.00 | 44.00 | 46.00 | 46.00 | -4.17% | 218,883,200 | 0.25 |
| Oct 01, 2026 | 49.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 128,819,600 | 0.15 |
| Sep 30, 2026 | 51.00 | 53.00 | 48.00 | 50.00 | 50.00 | 0.00% | 205,074,300 | 0.24 |
| Sep 29, 2026 | 51.00 | 52.00 | 46.00 | 50.00 | 50.00 | 0.00% | 257,380,400 | 0.30 |
| Sep 28, 2026 | 48.00 | 56.00 | 48.00 | 50.00 | 50.00 | -7.41% | 577,969,000 | 0.68 |
| Sep 25, 2026 | 63.00 | 64.00 | 54.00 | 54.00 | 54.00 | -14.29% | 586,623,500 | 0.69 |
| Sep 24, 2026 | 68.00 | 68.00 | 61.00 | 63.00 | 63.00 | -8.70% | 319,755,800 | 0.38 |
| Sep 23, 2026 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | +4.55% | 341,462,500 | 0.41 |
| Sep 22, 2026 | 69.00 | 71.00 | 65.00 | 66.00 | 66.00 | -4.35% | 339,264,700 | 0.40 |
| Sep 21, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 317,829,700 | 0.38 |
| Sep 18, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 170,416,900 | 0.20 |
| Sep 17, 2026 | 72.00 | 74.00 | 70.00 | 73.00 | 73.00 | +1.39% | 238,402,800 | 0.29 |
| Sep 16, 2026 | 75.00 | 77.00 | 71.00 | 72.00 | 72.00 | -5.26% | 282,260,700 | 0.34 |
| Sep 15, 2026 | 75.00 | 81.00 | 74.00 | 76.00 | 76.00 | +2.70% | 508,220,400 | 0.61 |
| Sep 14, 2026 | 77.00 | 78.00 | 70.00 | 74.00 | 74.00 | -3.90% | 625,996,000 | 0.76 |
| Sep 11, 2026 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | -1.28% | 344,101,600 | 0.42 |
| Sep 10, 2026 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | -4.88% | 462,363,600 | 0.56 |
| Sep 09, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 293,299,400 | 0.35 |
| Sep 08, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 167,940,100 | 0.20 |
| Sep 07, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | 0.00% | 273,252,500 | 0.33 |
| Sep 04, 2026 | 88.00 | 89.00 | 83.00 | 84.00 | 84.00 | -4.55% | 571,787,200 | 0.68 |
| Sep 03, 2026 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | 0.00% | 421,087,500 | 0.51 |
