Price History - JGLE

Kembali ke Company
Ticker: JGLE
Company: PT Graha Andrasentra Propertindo Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 25.00 26.00 25.00 26.00 104,090,000 0
08-Dec-2025 24.00 24.00 24.00 24.00 174,177,200 0
05-Dec-2025 30.00 30.00 26.00 26.00 251,741,000 0
04-Dec-2025 28.00 28.00 28.00 28.00 38,741,100 0
03-Dec-2025 26.00 26.00 26.00 26.00 92,235,200 0
02-Dec-2025 24.00 24.00 24.00 24.00 105,308,200 0
01-Dec-2025 22.00 22.00 22.00 22.00 84,763,100 0
28-Nov-2025 20.00 20.00 20.00 20.00 56,654,100 0
27-Nov-2025 20.00 20.00 19.00 19.00 33,368,200 0
26-Nov-2025 18.00 19.00 18.00 19.00 41,147,500 0
25-Nov-2025 19.00 19.00 19.00 19.00 8,924,100 0
24-Nov-2025 19.00 19.00 19.00 19.00 18,314,500 0
21-Nov-2025 19.00 19.00 19.00 19.00 24,509,500 0
20-Nov-2025 19.00 19.00 19.00 19.00 26,866,100 0
19-Nov-2025 19.00 19.00 19.00 19.00 21,143,000 0
18-Nov-2025 18.00 19.00 18.00 19.00 23,961,500 0
17-Nov-2025 18.00 19.00 18.00 18.00 96,499,900 0
14-Nov-2025 20.00 20.00 20.00 20.00 69,608,800 0
13-Nov-2025 22.00 22.00 22.00 22.00 87,384,900 0
12-Nov-2025 24.00 24.00 24.00 24.00 140,489,200 0
11-Nov-2025 20.00 22.00 20.00 22.00 94,237,200 0
10-Nov-2025 19.00 20.00 19.00 20.00 65,589,900 0
07-Nov-2025 18.00 19.00 18.00 19.00 49,590,600 0
06-Nov-2025 17.00 18.00 17.00 18.00 34,914,600 0
05-Nov-2025 18.00 18.00 17.00 17.00 15,840,700 0
04-Nov-2025 17.00 18.00 17.00 18.00 30,268,300 0
03-Nov-2025 18.00 18.00 17.00 17.00 29,104,200 0
31-Oct-2025 19.00 19.00 18.00 18.00 53,623,400 0
30-Oct-2025 19.00 19.00 18.00 19.00 39,026,400 0
29-Oct-2025 20.00 20.00 18.00 19.00 158,839,100 0
28-Oct-2025 18.00 19.00 17.00 19.00 65,833,600 0
27-Oct-2025 17.00 18.00 17.00 18.00 55,405,200 0
24-Oct-2025 18.00 18.00 18.00 18.00 24,020,100 0
23-Oct-2025 20.00 20.00 18.00 18.00 99,773,300 0
22-Oct-2025 20.00 20.00 20.00 20.00 30,095,900 0
21-Oct-2025 19.00 19.00 19.00 19.00 50,606,000 0
20-Oct-2025 16.00 18.00 16.00 18.00 67,314,600 0
17-Oct-2025 18.00 18.00 17.00 17.00 57,173,000 0
16-Oct-2025 17.00 18.00 17.00 18.00 53,614,000 0
15-Oct-2025 19.00 19.00 18.00 18.00 65,648,100 0
14-Oct-2025 21.00 21.00 20.00 20.00 64,362,800 0
13-Oct-2025 22.00 22.00 22.00 22.00 72,525,400 0
10-Oct-2025 22.00 23.00 22.00 23.00 75,337,900 0
09-Oct-2025 25.00 25.00 22.00 23.00 105,896,000 0
08-Oct-2025 22.00 24.00 22.00 24.00 104,224,800 0
07-Oct-2025 22.00 23.00 22.00 22.00 245,052,500 0