PT Graha Andrasentra Propertindo Tbk JGLE

IDX · Indonesia · Finance

IDR 46.00-2.00 (-4.17%)

Market open· Oct 2, 2026, 4:28 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 46.00	-4.17%	IDR 48.00	IDR 48.00	IDR 44.00	145.01M
2026-10-01	IDR 48.00	-4.00%	IDR 49.00	IDR 50.00	IDR 46.00	128.82M
2026-09-30	IDR 50.00	0.00%	IDR 51.00	IDR 53.00	IDR 48.00	205.07M
2026-09-29	IDR 50.00	0.00%	IDR 51.00	IDR 52.00	IDR 46.00	257.38M
2026-09-28	IDR 50.00	-7.41%	IDR 48.00	IDR 56.00	IDR 48.00	577.97M
2026-09-25	IDR 54.00	-14.29%	IDR 63.00	IDR 64.00	IDR 54.00	586.62M
2026-09-24	IDR 63.00	-8.70%	IDR 68.00	IDR 68.00	IDR 61.00	319.76M
2026-09-23	IDR 69.00	+4.55%	IDR 66.00	IDR 70.00	IDR 66.00	341.46M
2026-09-22	IDR 66.00	-4.35%	IDR 69.00	IDR 71.00	IDR 65.00	339.26M
2026-09-21	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 68.00	317.83M
2026-09-18	IDR 72.00	-1.37%	IDR 75.00	IDR 75.00	IDR 71.00	170.42M
2026-09-17	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 70.00	238.40M
2026-09-16	IDR 72.00	-5.26%	IDR 75.00	IDR 77.00	IDR 71.00	282.26M
2026-09-15	IDR 76.00	+2.70%	IDR 75.00	IDR 81.00	IDR 74.00	508.22M
2026-09-14	IDR 74.00	-3.90%	IDR 77.00	IDR 78.00	IDR 70.00	626.00M
2026-09-11	IDR 77.00	-1.28%	IDR 78.00	IDR 80.00	IDR 76.00	344.10M
2026-09-10	IDR 78.00	-4.88%	IDR 82.00	IDR 83.00	IDR 77.00	462.36M
2026-09-09	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 80.00	293.30M
2026-09-08	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 83.00	167.94M
2026-09-07	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	273.25M
2026-09-04	IDR 84.00	-4.55%	IDR 88.00	IDR 89.00	IDR 83.00	571.79M
2026-09-03	IDR 88.00	0.00%	IDR 88.00	IDR 91.00	IDR 87.00	421.09M
2026-09-02	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 86.00	443.31M
2026-09-01	IDR 89.00	-3.26%	IDR 93.00	IDR 95.00	IDR 87.00	1.05B
2026-08-31	IDR 92.00	+15.00%	IDR 80.00	IDR 93.00	IDR 79.00	2.24B
2026-08-28	IDR 80.00	-4.76%	IDR 84.00	IDR 85.00	IDR 78.00	504.08M
2026-08-27	IDR 84.00	+9.09%	IDR 76.00	IDR 84.00	IDR 75.00	768.95M
2026-08-26	IDR 77.00	-10.47%	IDR 85.00	IDR 86.00	IDR 76.00	882.64M
2026-08-24	IDR 86.00	-3.37%	IDR 90.00	IDR 90.00	IDR 86.00	406.28M
2026-08-21	IDR 89.00	-2.20%	IDR 91.00	IDR 94.00	IDR 89.00	719.76M
2026-08-20	IDR 91.00	+1.11%	IDR 91.00	IDR 92.00	IDR 88.00	854.20M
2026-08-19	IDR 90.00	+3.45%	IDR 87.00	IDR 91.00	IDR 83.00	859.40M
2026-08-18	IDR 87.00	-2.25%	IDR 90.00	IDR 92.00	IDR 86.00	563.04M
2026-08-14	IDR 89.00	-2.20%	IDR 91.00	IDR 91.00	IDR 86.00	734.10M
2026-08-13	IDR 91.00	-2.15%	IDR 96.00	IDR 96.00	IDR 89.00	673.54M
2026-08-12	IDR 93.00	+4.49%	IDR 90.00	IDR 98.00	IDR 90.00	1.61B
2026-08-11	IDR 89.00	-6.32%	IDR 96.00	IDR 97.00	IDR 86.00	1.33B
2026-08-10	IDR 95.00	0.00%	IDR 95.00	IDR 102.00	IDR 94.00	1.57B
2026-08-07	IDR 95.00	-5.00%	IDR 100.00	IDR 107.00	IDR 92.00	2.28B
2026-08-06	IDR 100.00	+20.48%	IDR 83.00	IDR 109.00	IDR 80.00	5.41B
2026-08-05	IDR 83.00	+5.06%	IDR 80.00	IDR 90.00	IDR 75.00	4.59B
2026-08-04	IDR 79.00	+21.54%	IDR 66.00	IDR 85.00	IDR 64.00	4.28B
2026-08-03	IDR 65.00	+1.56%	IDR 64.00	IDR 73.00	IDR 61.00	1.64B
2026-07-31	IDR 64.00	0.00%	IDR 66.00	IDR 66.00	IDR 62.00	365.67M
2026-07-30	IDR 64.00	+6.67%	IDR 61.00	IDR 64.00	IDR 60.00	337.87M
2026-07-29	IDR 60.00	-4.76%	IDR 63.00	IDR 67.00	IDR 58.00	636.32M
2026-07-28	IDR 63.00	-1.56%	IDR 65.00	IDR 66.00	IDR 62.00	259.71M
2026-07-27	IDR 64.00	+1.59%	IDR 62.00	IDR 67.00	IDR 61.00	647.21M
2026-07-24	IDR 63.00	-11.27%	IDR 70.00	IDR 71.00	IDR 61.00	1.25B
2026-07-23	IDR 71.00	-1.39%	IDR 70.00	IDR 79.00	IDR 68.00	2.64B
2026-07-22	IDR 72.00	+7.46%	IDR 70.00	IDR 76.00	IDR 62.00	4.36B
2026-07-21	IDR 67.00	+34.00%	IDR 50.00	IDR 67.00	IDR 50.00	2.77B
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.03M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.81M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.46M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.05M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.54M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.17M
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	17.17M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	66.66M
2026-07-08	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	72.59M
2026-07-07	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	178.77M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.12M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	88.81M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	363.00M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	29.95M
2026-06-30	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	220.62M
2026-06-29	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	125.15M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	112.23M
2026-06-25	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	165.06M
2026-06-24	IDR 51.00	-3.77%	IDR 53.00	IDR 54.00	IDR 50.00	176.69M
2026-06-23	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 51.00	243.88M
2026-06-22	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	136.33M
2026-06-19	IDR 57.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	115.41M
2026-06-18	IDR 57.00	+1.79%	IDR 57.00	IDR 59.00	IDR 55.00	204.56M
2026-06-17	IDR 56.00	-5.08%	IDR 58.00	IDR 60.00	IDR 55.00	244.36M
2026-06-15	IDR 59.00	+3.51%	IDR 60.00	IDR 65.00	IDR 58.00	907.24M
2026-06-12	IDR 57.00	+7.55%	IDR 54.00	IDR 62.00	IDR 53.00	793.02M
2026-06-11	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 51.00	260.52M
2026-06-10	IDR 54.00	+1.89%	IDR 53.00	IDR 59.00	IDR 52.00	540.93M
2026-06-09	IDR 53.00	+3.92%	IDR 50.00	IDR 55.00	IDR 50.00	477.69M
2026-06-08	IDR 51.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	246.43M
2026-06-05	IDR 51.00	-3.77%	IDR 53.00	IDR 54.00	IDR 50.00	164.15M
2026-06-04	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 50.00	422.64M
2026-06-03	IDR 52.00	-10.34%	IDR 58.00	IDR 59.00	IDR 50.00	615.85M
2026-06-02	IDR 58.00	-4.92%	IDR 61.00	IDR 64.00	IDR 56.00	584.64M
2026-05-29	IDR 61.00	-12.86%	IDR 73.00	IDR 79.00	IDR 60.00	1.78B
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	0.00%	IDR 74.00	IDR 74.00	IDR 68.00	147.30M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 46.00	-4.17%	IDR 48.00	IDR 48.00	IDR 44.00	145.01M
2026-10-01	IDR 48.00	-4.00%	IDR 49.00	IDR 50.00	IDR 46.00	128.82M
2026-09-30	IDR 50.00	0.00%	IDR 51.00	IDR 53.00	IDR 48.00	205.07M
2026-09-29	IDR 50.00	0.00%	IDR 51.00	IDR 52.00	IDR 46.00	257.38M
2026-09-28	IDR 50.00	-7.41%	IDR 48.00	IDR 56.00	IDR 48.00	577.97M
2026-09-25	IDR 54.00	-14.29%	IDR 63.00	IDR 64.00	IDR 54.00	586.62M
2026-09-24	IDR 63.00	-8.70%	IDR 68.00	IDR 68.00	IDR 61.00	319.76M
2026-09-23	IDR 69.00	+4.55%	IDR 66.00	IDR 70.00	IDR 66.00	341.46M
2026-09-22	IDR 66.00	-4.35%	IDR 69.00	IDR 71.00	IDR 65.00	339.26M
2026-09-21	IDR 69.00	-4.17%	IDR 72.00	IDR 72.00	IDR 68.00	317.83M
2026-09-18	IDR 72.00	-1.37%	IDR 75.00	IDR 75.00	IDR 71.00	170.42M
2026-09-17	IDR 73.00	+1.39%	IDR 72.00	IDR 74.00	IDR 70.00	238.40M
2026-09-16	IDR 72.00	-5.26%	IDR 75.00	IDR 77.00	IDR 71.00	282.26M
2026-09-15	IDR 76.00	+2.70%	IDR 75.00	IDR 81.00	IDR 74.00	508.22M
2026-09-14	IDR 74.00	-3.90%	IDR 77.00	IDR 78.00	IDR 70.00	626.00M
2026-09-11	IDR 77.00	-1.28%	IDR 78.00	IDR 80.00	IDR 76.00	344.10M
2026-09-10	IDR 78.00	-4.88%	IDR 82.00	IDR 83.00	IDR 77.00	462.36M
2026-09-09	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 80.00	293.30M
2026-09-08	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 83.00	167.94M
2026-09-07	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	273.25M
2026-09-04	IDR 84.00	-4.55%	IDR 88.00	IDR 89.00	IDR 83.00	571.79M
2026-09-03	IDR 88.00	0.00%	IDR 88.00	IDR 91.00	IDR 87.00	421.09M
2026-09-02	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 86.00	443.31M
2026-09-01	IDR 89.00	-3.26%	IDR 93.00	IDR 95.00	IDR 87.00	1.05B
2026-08-31	IDR 92.00	+15.00%	IDR 80.00	IDR 93.00	IDR 79.00	2.24B
2026-08-28	IDR 80.00	-4.76%	IDR 84.00	IDR 85.00	IDR 78.00	504.08M
2026-08-27	IDR 84.00	+9.09%	IDR 76.00	IDR 84.00	IDR 75.00	768.95M
2026-08-26	IDR 77.00	-10.47%	IDR 85.00	IDR 86.00	IDR 76.00	882.64M
2026-08-24	IDR 86.00	-3.37%	IDR 90.00	IDR 90.00	IDR 86.00	406.28M
2026-08-21	IDR 89.00	-2.20%	IDR 91.00	IDR 94.00	IDR 89.00	719.76M
2026-08-20	IDR 91.00	+1.11%	IDR 91.00	IDR 92.00	IDR 88.00	854.20M
2026-08-19	IDR 90.00	+3.45%	IDR 87.00	IDR 91.00	IDR 83.00	859.40M
2026-08-18	IDR 87.00	-2.25%	IDR 90.00	IDR 92.00	IDR 86.00	563.04M
2026-08-14	IDR 89.00	-2.20%	IDR 91.00	IDR 91.00	IDR 86.00	734.10M
2026-08-13	IDR 91.00	-2.15%	IDR 96.00	IDR 96.00	IDR 89.00	673.54M
2026-08-12	IDR 93.00	+4.49%	IDR 90.00	IDR 98.00	IDR 90.00	1.61B
2026-08-11	IDR 89.00	-6.32%	IDR 96.00	IDR 97.00	IDR 86.00	1.33B
2026-08-10	IDR 95.00	0.00%	IDR 95.00	IDR 102.00	IDR 94.00	1.57B
2026-08-07	IDR 95.00	-5.00%	IDR 100.00	IDR 107.00	IDR 92.00	2.28B
2026-08-06	IDR 100.00	+20.48%	IDR 83.00	IDR 109.00	IDR 80.00	5.41B
2026-08-05	IDR 83.00	+5.06%	IDR 80.00	IDR 90.00	IDR 75.00	4.59B
2026-08-04	IDR 79.00	+21.54%	IDR 66.00	IDR 85.00	IDR 64.00	4.28B
2026-08-03	IDR 65.00	+1.56%	IDR 64.00	IDR 73.00	IDR 61.00	1.64B
2026-07-31	IDR 64.00	0.00%	IDR 66.00	IDR 66.00	IDR 62.00	365.67M
2026-07-30	IDR 64.00	+6.67%	IDR 61.00	IDR 64.00	IDR 60.00	337.87M
2026-07-29	IDR 60.00	-4.76%	IDR 63.00	IDR 67.00	IDR 58.00	636.32M
2026-07-28	IDR 63.00	-1.56%	IDR 65.00	IDR 66.00	IDR 62.00	259.71M
2026-07-27	IDR 64.00	+1.59%	IDR 62.00	IDR 67.00	IDR 61.00	647.21M
2026-07-24	IDR 63.00	-11.27%	IDR 70.00	IDR 71.00	IDR 61.00	1.25B
2026-07-23	IDR 71.00	-1.39%	IDR 70.00	IDR 79.00	IDR 68.00	2.64B
2026-07-22	IDR 72.00	+7.46%	IDR 70.00	IDR 76.00	IDR 62.00	4.36B
2026-07-21	IDR 67.00	+34.00%	IDR 50.00	IDR 67.00	IDR 50.00	2.77B
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	5.03M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.81M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.46M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.05M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.54M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.17M
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	17.17M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	66.66M
2026-07-08	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	72.59M
2026-07-07	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	178.77M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.12M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	88.81M
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	363.00M
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	29.95M
2026-06-30	IDR 50.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	220.62M
2026-06-29	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	125.15M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	112.23M
2026-06-25	IDR 52.00	+1.96%	IDR 51.00	IDR 53.00	IDR 50.00	165.06M
2026-06-24	IDR 51.00	-3.77%	IDR 53.00	IDR 54.00	IDR 50.00	176.69M
2026-06-23	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 51.00	243.88M
2026-06-22	IDR 54.00	-5.26%	IDR 57.00	IDR 57.00	IDR 54.00	136.33M
2026-06-19	IDR 57.00	0.00%	IDR 58.00	IDR 59.00	IDR 56.00	115.41M
2026-06-18	IDR 57.00	+1.79%	IDR 57.00	IDR 59.00	IDR 55.00	204.56M
2026-06-17	IDR 56.00	-5.08%	IDR 58.00	IDR 60.00	IDR 55.00	244.36M
2026-06-15	IDR 59.00	+3.51%	IDR 60.00	IDR 65.00	IDR 58.00	907.24M
2026-06-12	IDR 57.00	+7.55%	IDR 54.00	IDR 62.00	IDR 53.00	793.02M
2026-06-11	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 51.00	260.52M
2026-06-10	IDR 54.00	+1.89%	IDR 53.00	IDR 59.00	IDR 52.00	540.93M
2026-06-09	IDR 53.00	+3.92%	IDR 50.00	IDR 55.00	IDR 50.00	477.69M
2026-06-08	IDR 51.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	246.43M
2026-06-05	IDR 51.00	-3.77%	IDR 53.00	IDR 54.00	IDR 50.00	164.15M
2026-06-04	IDR 53.00	+1.92%	IDR 52.00	IDR 56.00	IDR 50.00	422.64M
2026-06-03	IDR 52.00	-10.34%	IDR 58.00	IDR 59.00	IDR 50.00	615.85M
2026-06-02	IDR 58.00	-4.92%	IDR 61.00	IDR 64.00	IDR 56.00	584.64M
2026-05-29	IDR 61.00	-12.86%	IDR 73.00	IDR 79.00	IDR 60.00	1.78B
2026-05-28	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-27	IDR 70.00	0.00%	IDR 70.00	IDR 70.00	IDR 70.00	0
2026-05-26	IDR 70.00	0.00%	IDR 74.00	IDR 74.00	IDR 68.00	147.30M