Price History - JGLE

Kembali ke Company
Ticker: JGLE
Company: PT Graha Andrasentra Propertindo Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 46.00 47.00 44.00 46.00 73,959,100 0
08-Oct-2026 49.00 50.00 45.00 46.00 183,617,100 0
07-Oct-2026 51.00 52.00 49.00 49.00 108,099,100 0
06-Oct-2026 50.00 53.00 48.00 51.00 287,270,600 0
05-Oct-2026 46.00 50.00 46.00 50.00 120,970,000 0
02-Oct-2026 48.00 48.00 44.00 46.00 218,882,900 0
01-Oct-2026 49.00 50.00 46.00 48.00 128,819,600 0
30-Sep-2026 51.00 53.00 48.00 50.00 205,074,300 0
29-Sep-2026 51.00 52.00 46.00 50.00 257,380,400 0
28-Sep-2026 48.00 56.00 48.00 50.00 577,969,000 0
25-Sep-2026 63.00 64.00 54.00 54.00 586,623,500 0
24-Sep-2026 68.00 68.00 61.00 63.00 319,755,800 0
23-Sep-2026 66.00 70.00 66.00 69.00 341,462,500 0
22-Sep-2026 69.00 71.00 65.00 66.00 339,264,700 0
21-Sep-2026 72.00 72.00 68.00 69.00 317,829,700 0
18-Sep-2026 75.00 75.00 71.00 72.00 170,416,900 0
17-Sep-2026 72.00 74.00 70.00 73.00 238,402,800 0
16-Sep-2026 75.00 77.00 71.00 72.00 282,260,700 0
15-Sep-2026 75.00 81.00 74.00 76.00 508,220,400 0
14-Sep-2026 77.00 78.00 70.00 74.00 625,996,000 0
11-Sep-2026 78.00 80.00 76.00 77.00 344,101,600 0
10-Sep-2026 82.00 83.00 77.00 78.00 462,363,600 0
09-Sep-2026 83.00 84.00 80.00 82.00 293,299,400 0
08-Sep-2026 84.00 85.00 83.00 83.00 167,940,100 0
07-Sep-2026 84.00 86.00 82.00 84.00 273,252,500 0
04-Sep-2026 88.00 89.00 83.00 84.00 571,787,200 0
03-Sep-2026 88.00 91.00 87.00 88.00 421,087,500 0
02-Sep-2026 89.00 90.00 86.00 88.00 443,309,400 0
01-Sep-2026 93.00 95.00 87.00 89.00 1,050,690,200 0
31-Aug-2026 80.00 93.00 79.00 92.00 2,240,496,200 0
28-Aug-2026 84.00 85.00 78.00 80.00 504,080,900 0
27-Aug-2026 76.00 84.00 75.00 84.00 768,949,200 0
26-Aug-2026 85.00 86.00 76.00 77.00 882,642,800 0
24-Aug-2026 90.00 90.00 86.00 86.00 406,281,600 0
21-Aug-2026 91.00 94.00 89.00 89.00 719,758,200 0
20-Aug-2026 91.00 92.00 88.00 91.00 854,198,300 0
19-Aug-2026 87.00 91.00 83.00 90.00 859,395,100 0
18-Aug-2026 90.00 92.00 86.00 87.00 563,036,800 0
14-Aug-2026 91.00 91.00 86.00 89.00 734,096,000 0
13-Aug-2026 96.00 96.00 89.00 91.00 673,542,200 0
12-Aug-2026 90.00 98.00 90.00 93.00 1,608,247,700 0
11-Aug-2026 96.00 97.00 86.00 89.00 1,328,649,200 0
10-Aug-2026 95.00 102.00 94.00 95.00 1,569,601,700 0
07-Aug-2026 100.00 107.00 92.00 95.00 2,282,736,900 0
06-Aug-2026 83.00 109.00 80.00 100.00 5,405,318,200 0
05-Aug-2026 80.00 90.00 75.00 83.00 4,585,393,500 0
04-Aug-2026 66.00 85.00 64.00 79.00 4,281,159,500 0
03-Aug-2026 64.00 73.00 61.00 65.00 1,638,467,000 0
31-Jul-2026 66.00 66.00 62.00 64.00 365,674,700 0
30-Jul-2026 61.00 64.00 60.00 64.00 337,866,500 0
29-Jul-2026 63.00 67.00 58.00 60.00 636,319,300 0
28-Jul-2026 65.00 66.00 62.00 63.00 259,707,100 0
27-Jul-2026 62.00 67.00 61.00 64.00 647,214,100 0
24-Jul-2026 70.00 71.00 61.00 63.00 1,248,528,700 0
23-Jul-2026 70.00 79.00 68.00 71.00 2,639,569,500 0
22-Jul-2026 70.00 76.00 62.00 72.00 4,364,509,300 0
21-Jul-2026 50.00 67.00 50.00 67.00 2,772,380,900 0
20-Jul-2026 50.00 50.00 50.00 50.00 5,034,800 0
17-Jul-2026 50.00 50.00 50.00 50.00 1,813,700 0
16-Jul-2026 50.00 50.00 50.00 50.00 2,463,900 0
15-Jul-2026 50.00 50.00 50.00 50.00 3,047,500 0
14-Jul-2026 50.00 50.00 50.00 50.00 6,540,300 0
13-Jul-2026 50.00 50.00 50.00 50.00 6,168,500 0
10-Jul-2026 50.00 51.00 50.00 50.00 17,166,000 0
09-Jul-2026 50.00 51.00 50.00 50.00 66,660,700 0
08-Jul-2026 51.00 51.00 50.00 50.00 72,592,900 0
07-Jul-2026 50.00 51.00 50.00 51.00 178,767,700 0
06-Jul-2026 50.00 50.00 50.00 50.00 14,118,300 0
03-Jul-2026 50.00 51.00 50.00 50.00 88,805,500 0
02-Jul-2026 50.00 52.00 50.00 50.00 362,997,100 0
01-Jul-2026 50.00 50.00 50.00 50.00 29,945,500 0
30-Jun-2026 51.00 51.00 50.00 50.00 220,619,600 0
29-Jun-2026 51.00 51.00 50.00 50.00 125,153,200 0
26-Jun-2026 52.00 52.00 50.00 51.00 112,229,700 0
25-Jun-2026 51.00 53.00 50.00 52.00 165,057,600 0
24-Jun-2026 53.00 54.00 50.00 51.00 176,691,800 0
23-Jun-2026 55.00 56.00 51.00 53.00 243,883,400 0
22-Jun-2026 57.00 57.00 54.00 54.00 136,333,000 0
19-Jun-2026 58.00 59.00 56.00 57.00 115,414,600 0
18-Jun-2026 57.00 59.00 55.00 57.00 204,558,000 0
17-Jun-2026 58.00 60.00 55.00 56.00 244,359,400 0
15-Jun-2026 60.00 65.00 58.00 59.00 907,240,900 0
12-Jun-2026 54.00 62.00 53.00 57.00 793,015,500 0
11-Jun-2026 55.00 56.00 51.00 53.00 260,521,700 0
10-Jun-2026 53.00 59.00 52.00 54.00 540,925,600 0
09-Jun-2026 50.00 55.00 50.00 53.00 477,687,200 0
08-Jun-2026 50.00 53.00 50.00 51.00 246,427,200 0
05-Jun-2026 53.00 54.00 50.00 51.00 164,149,400 0
04-Jun-2026 52.00 56.00 50.00 53.00 422,637,600 0
03-Jun-2026 58.00 59.00 50.00 52.00 615,852,100 0
02-Jun-2026 61.00 64.00 56.00 58.00 584,637,000 0
29-May-2026 73.00 79.00 60.00 61.00 1,775,630,000 0
28-May-2026 70.00 70.00 70.00 70.00 0 0
27-May-2026 70.00 70.00 70.00 70.00 0 0
26-May-2026 74.00 74.00 68.00 70.00 147,300,500 0
25-May-2026 64.00 70.00 64.00 70.00 381,831,300 0
22-May-2026 64.00 64.00 64.00 64.00 57,799,500 0
21-May-2026 71.00 71.00 71.00 71.00 23,144,800 0
20-May-2026 78.00 78.00 78.00 78.00 160,236,600 0
19-May-2026 90.00 90.00 82.00 86.00 114,904,200 0