Singapore markets closed
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,308.10 +3.38 (+0.06%) Dow
38,934.00 -135.59 (-0.35%) Nasdaq
16,999.59 +78.79 (+0.47%) Bitcoin USD
68,031.27 -1,076.78 (-1.56%) CMC Crypto 200
1,477.86 -18.59 (-1.24%)
PT Graha Andrasentra Propertindo Tbk (JGLE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,965,700 |
| 27 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 38,249,300 |
| 22 May 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 7,436,500 |
| 21 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,884,200 |
| 20 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7,058,200 |
| 17 May 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 29,199,700 |
| 16 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 24,694,700 |
| 15 May 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 4,150,800 |
| 14 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,008,600 |
| 13 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 14,370,200 |
| 08 May 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 36,468,200 |
| 07 May 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 11,467,400 |
| 06 May 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 10,973,000 |
| 03 May 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 217,486,500 |
| 02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 176,115,100 |
| 30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,861,100 |
| 29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,657,200 |
| 26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 680,500 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 10,300 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 20,200 |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 59,600 |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,800 |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,200 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3,000 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 600 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,900 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 900 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 100 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 48,200 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 216,000 |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 900 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400,300 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.