Stock listing
IDX:JGLE PT Graha Andrasentra Propertindo Tbk Saham
Follow PT Graha Andrasentra Propertindo Tbk into a list and get an email when it puts out news.
Share price · IDX:JGLE
29.00 IDR -2.00 (-6.5%)
Close on Nov 3, 2026
- Day range
- 29.00 – 33.00 IDRNov 3, 2026
- Volume
- 105.2M sharesNov 3, 2026
- Market cap
- 654.9B IDRAt the close on Nov 3, 2026 · price × 22.58B shares outstanding
- 52-week range
- 17.00 – 109.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 53.83B IDRMedian day 317.8M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:JGLE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 29.00 | -2.00 | -6.5% | 32.00 | 33.00 | 29.00 | 105,225,100 | |
| 31.00 | +1.00 | +3.3% | 28.00 | 35.00 | 28.00 | 208,005,700 | |
| 30.00 | -2.00 | -6.3% | 30.00 | 31.00 | 30.00 | 99,513,500 | |
| 32.00 | -2.00 | -5.9% | 34.00 | 34.00 | 32.00 | 47,834,600 | |
| 34.00 | -1.00 | -2.9% | 34.00 | 35.00 | 33.00 | 119,344,700 | |
| 35.00 | -2.00 | -5.4% | 36.00 | 38.00 | 35.00 | 135,319,100 | |
| 37.00 | -2.00 | -5.1% | 40.00 | 41.00 | 37.00 | 197,725,500 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 42.00 | 38.00 | 224,934,500 | |
| 39.00 | +4.00 | +11.4% | 33.00 | 40.00 | 33.00 | 218,166,400 | |
| 35.00 | -2.00 | -5.4% | 38.00 | 39.00 | 35.00 | 192,261,200 | |
| 37.00 | +5.00 | +15.6% | 30.00 | 43.00 | 30.00 | 500,515,500 | |
| 32.00 | -2.00 | -5.9% | 32.00 | 32.00 | 32.00 | 31,628,400 | |
| 34.00 | -5.00 | -12.8% | 34.00 | 34.00 | 34.00 | 43,861,400 | |
| 39.00 | -2.00 | -4.9% | 40.00 | 41.00 | 37.00 | 120,279,200 | |
| 41.00 | -1.00 | -2.4% | 43.00 | 45.00 | 41.00 | 73,072,800 | |
| 42.00 | 0.00 | 0.0% | 41.00 | 45.00 | 40.00 | 118,961,700 | |
| 42.00 | -4.00 | -8.7% | 46.00 | 48.00 | 41.00 | 200,924,100 | |
| 46.00 | 0.00 | 0.0% | 46.00 | 47.00 | 44.00 | 73,959,100 | |
| 46.00 | -3.00 | -6.1% | 49.00 | 50.00 | 45.00 | 183,617,100 | |
| 49.00 | -2.00 | -3.9% | 51.00 | 52.00 | 49.00 | 108,099,100 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 53.00 | 48.00 | 287,270,600 | |
| 50.00 | +4.00 | +8.7% | 46.00 | 50.00 | 46.00 | 120,970,000 | |
| 46.00 | -2.00 | -4.2% | 48.00 | 48.00 | 44.00 | 218,882,900 | |
| 48.00 | -2.00 | -4.0% | 49.00 | 50.00 | 46.00 | 128,819,600 | |
| 50.00 | 0.00 | 0.0% | 51.00 | 53.00 | 48.00 | 205,074,300 | |
| 50.00 | 0.00 | 0.0% | 51.00 | 52.00 | 46.00 | 257,380,400 | |
| 50.00 | -4.00 | -7.4% | 48.00 | 56.00 | 48.00 | 577,969,000 | |
| 54.00 | -9.00 | -14.3% | 63.00 | 64.00 | 54.00 | 586,623,500 | |
| 63.00 | -6.00 | -8.7% | 68.00 | 68.00 | 61.00 | 319,755,800 | |
| 69.00 | +3.00 | +4.5% | 66.00 | 70.00 | 66.00 | 341,462,500 | |
| 66.00 | -3.00 | -4.3% | 69.00 | 71.00 | 65.00 | 339,264,700 | |
| 69.00 | -3.00 | -4.2% | 72.00 | 72.00 | 68.00 | 317,829,700 | |
| 72.00 | -1.00 | -1.4% | 75.00 | 75.00 | 71.00 | 170,416,900 | |
| 73.00 | +1.00 | +1.4% | 72.00 | 74.00 | 70.00 | 238,402,800 | |
| 72.00 | -4.00 | -5.3% | 75.00 | 77.00 | 71.00 | 282,260,700 | |
| 76.00 | +2.00 | +2.7% | 75.00 | 81.00 | 74.00 | 508,220,400 | |
| 74.00 | -3.00 | -3.9% | 77.00 | 78.00 | 70.00 | 625,996,000 | |
| 77.00 | -1.00 | -1.3% | 78.00 | 80.00 | 76.00 | 344,101,600 | |
| 78.00 | -4.00 | -4.9% | 82.00 | 83.00 | 77.00 | 462,363,600 | |
| 82.00 | -1.00 | -1.2% | 83.00 | 84.00 | 80.00 | 293,299,400 | |
| 83.00 | -1.00 | -1.2% | 84.00 | 85.00 | 83.00 | 167,940,100 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 86.00 | 82.00 | 273,252,500 | |
| 84.00 | -4.00 | -4.5% | 88.00 | 89.00 | 83.00 | 571,787,200 | |
| 88.00 | 0.00 | 0.0% | 88.00 | 91.00 | 87.00 | 421,087,500 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 90.00 | 86.00 | 443,309,400 | |
| 89.00 | -3.00 | -3.3% | 93.00 | 95.00 | 87.00 | 1,050,690,200 | |
| 92.00 | +12.00 | +15.0% | 80.00 | 93.00 | 79.00 | 2,240,496,200 | |
| 80.00 | -4.00 | -4.8% | 84.00 | 85.00 | 78.00 | 504,080,900 | |
| 84.00 | +7.00 | +9.1% | 76.00 | 84.00 | 75.00 | 768,949,200 | |
| 77.00 | -9.00 | -10.5% | 85.00 | 86.00 | 76.00 | 882,642,800 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 86.00 | 0 | |
| 86.00 | -3.00 | -3.4% | 90.00 | 90.00 | 86.00 | 406,281,600 | |
| 89.00 | -2.00 | -2.2% | 91.00 | 94.00 | 89.00 | 719,758,200 | |
| 91.00 | +1.00 | +1.1% | 91.00 | 92.00 | 88.00 | 854,198,300 | |
| 90.00 | +3.00 | +3.4% | 87.00 | 91.00 | 83.00 | 859,395,100 | |
| 87.00 | -2.00 | -2.2% | 90.00 | 92.00 | 86.00 | 563,036,800 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 89.00 | 89.00 | 0 | |
| 89.00 | -2.00 | -2.2% | 91.00 | 91.00 | 86.00 | 734,096,000 | |
| 91.00 | -2.00 | -2.2% | 96.00 | 96.00 | 89.00 | 673,542,200 | |
| 93.00 | +4.00 | +4.5% | 90.00 | 98.00 | 90.00 | 1,608,247,700 | |
| 89.00 | -6.00 | -6.3% | 96.00 | 97.00 | 86.00 | 1,328,649,200 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 102.00 | 94.00 | 1,569,601,700 | |
| 95.00 | -5.00 | -5.0% | 100.00 | 107.00 | 92.00 | 2,282,736,900 | |
| 100.00 | +17.00 | +20.5% | 83.00 | 109.00 | 80.00 | 5,405,318,200 | |
| 83.00 | +4.00 | +5.1% | 80.00 | 90.00 | 75.00 | 4,585,393,500 | |
| 79.00 | +14.00 | +21.5% | 66.00 | 85.00 | 64.00 | 4,281,159,500 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 73.00 | 61.00 | 1,638,467,000 |
- Ticker
- IDX:JGLE
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 46.00 (0.0%) on Oct 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 2, 2026
Closed 88.00 (-1.1%) on Sep 2, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 20, 2026
Closed 91.00 (+1.1%) on Aug 20, 2026
Report of ownership or any changes in share ownership of public companies
Jul 31, 2026
Closed 64.00 (0.0%) on Jul 31, 2026
Explanation on Request for Explanation of the Exchange
Jul 24, 2026
Closed 63.00 (-11.3%) on Jul 24, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 20, 2026
Closed 78.00 (-9.3%) on May 20, 2026
Cancelation of Extraordinary General Meeting of Shareholders
May 19, 2026
Closed 78.00 (-9.3%) on May 20, 2026
Postpone of Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 76.00 (-9.5%) on May 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 8, 2026
Closed 84.00 (-6.7%) on May 11, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 4, 2026
Closed 83.00 (+3.8%) on May 5, 2026
PT Graha Andrasentra Propertindo Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Graha Andrasentra Propertindo Tbk.