IDX · JGLE · stock
PT Graha Andrasentra Propertindo Tbk (JGLE) stock price history
Every IDX trading session of PT Graha Andrasentra Propertindo Tbk from Jun 29, 2016 to Nov 12, 2026: 2,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JGLE adjusted close, 2016 to 2026
- IDR 472.00
- All time high, 2017
- IDR 109.00
- 52 week high, IDR 18.00 low
- 2,548
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
JGLE key facts
- PT Graha Andrasentra Propertindo Tbk (JGLE) closed at IDR 33.00 on Nov 12, 2026 on IDX.
- JGLE's all time high close is IDR 472.00, set on Feb 2, 2017; its all time low close is IDR 4.00 on Jun 6, 2024.
- JGLE's 52 week range is IDR 18.00 to IDR 109.00.
- JGLE returned +37.5% over the year to Nov 12, 2026 and -34.0% over five years.
- Over ten years JGLE returned -88%, -19.0% a year compounded.
- JGLE's deepest drawdown was -99.2% from Feb 2, 2017 to Jun 6, 2024.
- DataCedar holds 2,548 daily sessions of JGLE history from Jun 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JGLE price chart, 2016 to 2026
JGLE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.4% |
| 3 months | -64.5% |
| 6 months | -56.6% |
| Year to date | -19.5% |
| 1 year | +37.5% |
| 3 years | -34.0% |
| 5 years | -34.0% |
| 10 years | -87.8% |
| Since Jun 29, 2016 | -80.9% |
| Compound annual growth, 10.4 years | -14.8% |
JGLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 472.00 on Feb 2, 2017
- All time low close
- IDR 4.00 on Jun 6, 2024
- 52 week high
- IDR 109.00 on Aug 6, 2026
- 52 week low
- IDR 18.00 on Nov 17, 2025
- Deepest drawdown
- -99.2% from Feb 2, 2017 to Jun 6, 2024, not yet recovered
- Best single session
- +35.0% on Nov 8, 2016
- Worst single session
- -24.2% on Mar 14, 2018
- Volatility, 1 year annualised
- 109.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +583%
- Worst calendar year
- 2024, -88%
JGLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 29, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 43.00 | IDR 109.00 | IDR 27.00 | IDR 33.00 | -19.5% | 79.6B | 207 |
| 2025 | IDR 6.00 | IDR 46.00 | IDR 5.00 | IDR 41.00 | +583.3% | 12B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 3.00 | IDR 6.00 | -88.0% | 1.7B | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 3.2M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 3.9M | 246 |
| 2021 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.3M | 247 |
| 2020 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 245.4K | 242 |
| 2019 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 1.4M | 258 |
| 2018 | IDR 133.00 | IDR 137.00 | IDR 50.00 | IDR 50.00 | -62.4% | 399.5M | 261 |
| 2017 | IDR 396.00 | IDR 490.00 | IDR 83.00 | IDR 133.00 | -66.4% | 1.3B | 253 |
| 2016 | IDR 170.00 | IDR 474.00 | IDR 142.00 | IDR 396.00 | n/a | 2.9B | 122 |
JGLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 33.00 | +10.0% |
| October 2026 | IDR 30.00 | -40.0% |
| September 2026 | IDR 50.00 | -45.7% |
| August 2026 | IDR 92.00 | +43.8% |
| July 2026 | IDR 64.00 | +28.0% |
| June 2026 | IDR 50.00 | -18.0% |
| May 2026 | IDR 61.00 | -21.8% |
| April 2026 | IDR 78.00 | +36.8% |
| March 2026 | IDR 57.00 | -16.2% |
| February 2026 | IDR 68.00 | +44.7% |
| January 2026 | IDR 47.00 | +14.6% |
| December 2025 | IDR 41.00 | +105.0% |
About the JGLE data
Daily bars. 2,548 sessions from Jun 29, 2016 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AJGLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
JGLE share price history
