Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JARR.JK stock page

PT Jhonlin Agro Raya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,130.002,380.002,120.002,300.002,300.0027,722,400
2026-10-162,270.002,460.002,270.002,270.002,270.0012,145,500
2026-10-152,850.002,900.002,500.002,670.002,670.009,728,700
2026-10-142,970.002,980.002,890.002,900.002,900.004,188,300
2026-10-132,800.003,040.002,760.002,920.002,920.009,320,400
2026-10-123,120.003,210.002,800.002,800.002,800.0013,670,900
2026-10-093,060.003,180.002,750.003,110.003,110.0017,007,300
2026-10-083,380.003,390.003,000.003,070.003,070.0025,559,500
2026-10-073,520.003,600.003,430.003,430.003,430.007,686,800
2026-10-063,530.003,610.003,480.003,500.003,500.009,358,400
2026-10-053,420.003,570.003,400.003,530.003,530.009,759,900
2026-10-023,480.003,530.003,380.003,420.003,420.005,749,400
2026-10-013,590.003,690.003,420.003,480.003,480.0013,952,500
2026-09-303,370.003,790.003,320.003,580.003,580.0027,402,800
2026-09-293,260.003,480.003,220.003,350.003,350.0012,052,700
2026-09-283,640.003,670.003,270.003,300.003,300.0011,706,200
2026-09-253,580.003,860.003,540.003,640.003,640.0027,997,500
2026-09-243,330.003,590.003,250.003,580.003,580.0017,496,000
2026-09-233,270.003,400.003,210.003,320.003,320.008,906,700
2026-09-223,230.003,350.003,170.003,310.003,310.0016,316,800
2026-09-213,550.003,680.003,180.003,230.003,230.0037,998,300
2026-09-184,510.004,550.003,570.003,600.003,600.0094,072,000
2026-09-173,870.004,600.003,870.004,190.004,190.0076,716,100
2026-09-163,890.003,990.003,800.003,890.003,890.0012,561,500
2026-09-153,850.004,050.003,750.003,890.003,890.0034,680,500
2026-09-143,900.004,000.003,640.003,830.003,830.0025,865,600
2026-09-113,710.003,710.003,710.003,710.003,710.000
2026-09-103,470.003,950.003,340.003,710.003,710.0051,035,700
2026-09-093,460.003,500.003,360.003,410.003,410.0018,157,900
2026-09-083,180.003,400.003,170.003,400.003,400.0012,157,500
2026-09-073,220.003,270.003,170.003,170.003,170.004,296,500
2026-09-043,340.003,350.003,210.003,220.003,220.004,633,800
2026-09-033,380.003,470.003,270.003,310.003,310.0014,506,600
2026-09-023,090.003,380.003,080.003,340.003,340.0026,158,800
2026-09-013,150.003,200.003,010.003,060.003,060.007,202,200
2026-08-313,210.003,270.003,100.003,150.003,150.006,200,300
2026-08-283,300.003,400.003,190.003,200.003,200.0018,236,200
2026-08-273,160.003,340.003,120.003,260.003,260.0012,589,200
2026-08-263,150.003,580.002,970.003,210.003,210.0053,640,000
2026-08-253,140.003,140.003,140.003,140.003,140.000
2026-08-243,000.003,290.003,000.003,140.003,140.0013,760,700
2026-08-213,180.003,490.002,990.003,070.003,070.0044,825,500
2026-08-202,580.002,970.002,420.002,970.002,970.0029,253,000
2026-08-192,290.002,680.002,140.002,380.002,380.0041,871,900
2026-08-182,170.002,510.002,150.002,510.002,510.0040,309,600
2026-08-172,010.002,010.002,010.002,010.002,010.000
2026-08-141,885.002,180.001,865.002,010.002,010.0020,352,100
2026-08-131,895.001,920.001,885.001,885.001,885.00567,700
2026-08-121,880.001,925.001,875.001,890.001,890.00754,400
2026-08-111,910.002,020.001,850.001,865.001,865.005,001,900
2026-08-101,915.001,945.001,905.001,910.001,910.001,012,900
2026-08-071,930.001,930.001,900.001,915.001,915.00852,200
2026-08-061,905.001,960.001,900.001,935.001,935.001,598,500
2026-08-051,900.001,925.001,895.001,900.001,900.00567,700
2026-08-041,925.001,925.001,885.001,900.001,900.00765,500
2026-08-031,950.001,960.001,885.001,900.001,900.001,451,100
2026-07-311,925.002,020.001,895.001,930.001,930.003,724,100
2026-07-301,865.002,100.001,825.001,900.001,900.006,163,000
2026-07-291,850.001,870.001,800.001,845.001,845.00705,400
2026-07-281,890.001,900.001,860.001,875.001,875.00406,900
Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-266.5000 IDR
2025-06-105.6500 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.