Price History - JGLE

Kembali ke Company
Ticker: JGLE
Company: PT Graha Andrasentra Propertindo Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 79.00 86.00 77.00 86.00 91,653,900 0
15-May-2026 82.00 82.00 82.00 82.00 0 0
14-May-2026 82.00 82.00 82.00 82.00 0 0
13-May-2026 80.00 83.00 80.00 82.00 146,500,100 0
12-May-2026 79.00 79.00 76.00 76.00 156,314,500 0
11-May-2026 90.00 90.00 84.00 84.00 97,680,100 0
08-May-2026 88.00 90.00 88.00 90.00 138,928,700 0
07-May-2026 83.00 84.00 83.00 84.00 80,962,300 0
06-May-2026 83.00 84.00 83.00 83.00 63,059,900 0
05-May-2026 83.00 83.00 83.00 83.00 84,501,700 0
04-May-2026 82.00 82.00 79.00 80.00 97,276,500 0
30-Apr-2026 73.00 78.00 73.00 78.00 121,025,500 0
29-Apr-2026 84.00 84.00 79.00 79.00 69,499,100 0
28-Apr-2026 78.00 80.00 78.00 80.00 108,814,400 0
27-Apr-2026 69.00 77.00 69.00 75.00 122,152,400 0
24-Apr-2026 81.00 81.00 73.00 73.00 136,152,800 0
23-Apr-2026 77.00 81.00 77.00 81.00 179,609,100 0
22-Apr-2026 72.00 74.00 72.00 74.00 105,092,500 0
21-Apr-2026 68.00 70.00 68.00 69.00 79,497,700 0
20-Apr-2026 70.00 70.00 68.00 68.00 109,172,800 0
17-Apr-2026 68.00 68.00 66.00 66.00 149,478,000 0
16-Apr-2026 68.00 70.00 68.00 70.00 222,841,500 0
15-Apr-2026 60.00 64.00 60.00 64.00 146,122,300 0
14-Apr-2026 60.00 60.00 58.00 60.00 138,167,300 0
13-Apr-2026 60.00 60.00 58.00 60.00 72,125,200 0
10-Apr-2026 60.00 60.00 60.00 60.00 58,123,800 0
09-Apr-2026 58.00 59.00 58.00 59.00 68,112,500 0
08-Apr-2026 58.00 58.00 58.00 58.00 74,959,100 0
07-Apr-2026 56.00 56.00 55.00 55.00 44,300,800 0
06-Apr-2026 57.00 57.00 56.00 56.00 66,967,100 0
02-Apr-2026 57.00 57.00 55.00 56.00 79,286,800 0
01-Apr-2026 54.00 57.00 54.00 57.00 147,648,900 0
31-Mar-2026 57.00 57.00 57.00 57.00 89,489,200 0
30-Mar-2026 59.00 63.00 59.00 63.00 83,366,600 0
27-Mar-2026 61.00 64.00 61.00 63.00 63,965,000 0
26-Mar-2026 65.00 67.00 65.00 66.00 77,423,000 0
25-Mar-2026 58.00 63.00 58.00 63.00 147,248,500 0
17-Mar-2026 55.00 59.00 55.00 58.00 52,591,200 0
16-Mar-2026 50.00 55.00 50.00 55.00 94,757,400 0
13-Mar-2026 58.00 58.00 55.00 55.00 61,221,800 0
12-Mar-2026 57.00 59.00 57.00 58.00 59,836,700 0
11-Mar-2026 61.00 62.00 59.00 59.00 174,088,900 0
10-Mar-2026 58.00 58.00 58.00 58.00 172,575,900 0
09-Mar-2026 50.00 53.00 50.00 53.00 193,140,900 0
06-Mar-2026 52.00 55.00 52.00 55.00 124,211,700 0
05-Mar-2026 52.00 56.00 52.00 56.00 103,420,000 0