Price History - JGLE

Kembali ke Company
Ticker: JGLE
Company: PT Graha Andrasentra Propertindo Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 52.00 52.00 51.00 51.00 200,311,900 0
03-Mar-2026 62.00 62.00 56.00 56.00 265,910,300 0
02-Mar-2026 62.00 67.00 62.00 62.00 372,961,800 0
27-Feb-2026 62.00 68.00 62.00 68.00 216,266,100 0
26-Feb-2026 62.00 63.00 62.00 62.00 224,897,600 0
25-Feb-2026 53.00 58.00 53.00 58.00 280,386,600 0
24-Feb-2026 53.00 53.00 53.00 53.00 73,043,200 0
23-Feb-2026 49.00 49.00 49.00 49.00 33,700,500 0
20-Feb-2026 41.00 45.00 39.00 45.00 80,124,500 0
19-Feb-2026 45.00 45.00 40.00 41.00 43,513,400 0
18-Feb-2026 40.00 43.00 40.00 43.00 85,539,100 0
13-Feb-2026 35.00 40.00 35.00 40.00 93,498,300 0
12-Feb-2026 42.00 42.00 37.00 37.00 196,236,800 0
11-Feb-2026 37.00 39.00 37.00 39.00 111,044,000 0
10-Feb-2026 36.00 36.00 36.00 36.00 103,387,000 0
09-Feb-2026 33.00 33.00 33.00 33.00 297,700,400 0
06-Feb-2026 36.00 36.00 36.00 36.00 34,223,400 0
05-Feb-2026 40.00 40.00 39.00 39.00 108,770,700 0
04-Feb-2026 45.00 47.00 43.00 43.00 188,016,900 0
03-Feb-2026 43.00 47.00 39.00 47.00 172,130,800 0
02-Feb-2026 43.00 43.00 43.00 43.00 17,281,800 0
30-Jan-2026 44.00 47.00 44.00 47.00 292,310,600 0
29-Jan-2026 43.00 43.00 43.00 43.00 18,021,600 0
28-Jan-2026 47.00 47.00 47.00 47.00 22,847,400 0
27-Jan-2026 53.00 54.00 51.00 52.00 311,551,600 0
26-Jan-2026 62.00 62.00 56.00 56.00 212,609,600 0
23-Jan-2026 62.00 62.00 62.00 62.00 33,978,400 0
22-Jan-2026 72.00 75.00 68.00 68.00 156,733,200 0
21-Jan-2026 81.00 81.00 75.00 75.00 117,644,500 0
20-Jan-2026 82.00 84.00 82.00 83.00 233,094,600 0
19-Jan-2026 81.00 89.00 77.00 77.00 466,589,900 0
15-Jan-2026 99.00 99.00 81.00 81.00 347,351,800 0
14-Jan-2026 90.00 90.00 90.00 90.00 141,931,000 0
13-Jan-2026 82.00 82.00 82.00 82.00 214,903,500 0
12-Jan-2026 75.00 75.00 75.00 75.00 91,157,700 0
09-Jan-2026 69.00 69.00 69.00 69.00 216,350,300 0
08-Jan-2026 63.00 63.00 63.00 63.00 104,259,900 0
07-Jan-2026 58.00 58.00 58.00 58.00 114,067,100 0
06-Jan-2026 53.00 53.00 53.00 53.00 233,731,400 0
05-Jan-2026 49.00 49.00 49.00 49.00 100,719,900 0
02-Jan-2026 43.00 45.00 43.00 45.00 99,423,500 0
30-Dec-2025 39.00 41.00 39.00 41.00 46,679,300 0
29-Dec-2025 42.00 43.00 39.00 39.00 88,663,900 0
24-Dec-2025 41.00 44.00 40.00 40.00 122,652,900 0
23-Dec-2025 38.00 41.00 38.00 41.00 252,649,500 0
22-Dec-2025 38.00 38.00 38.00 38.00 115,936,600 0
19-Dec-2025 46.00 46.00 42.00 42.00 72,218,600 0
18-Dec-2025 46.00 46.00 42.00 46.00 279,070,200 0
17-Dec-2025 42.00 42.00 42.00 42.00 52,663,300 0
16-Dec-2025 39.00 39.00 39.00 39.00 315,287,900 0
15-Dec-2025 36.00 36.00 36.00 36.00 98,622,400 0
12-Dec-2025 30.00 33.00 30.00 33.00 213,524,300 0
11-Dec-2025 29.00 30.00 29.00 30.00 203,043,100 0
10-Dec-2025 28.00 28.00 28.00 28.00 192,347,700 0