PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 242.00 | 246.00 | 238.00 | 240.00 | 235.77 | 458,700 |
| 2024-08-07 | 242.00 | 242.00 | 240.00 | 242.00 | 237.73 | 682,100 |
| 2024-08-06 | 238.00 | 246.00 | 234.00 | 242.00 | 237.73 | 1,189,600 |
| 2024-08-05 | 246.00 | 252.00 | 230.00 | 236.00 | 231.84 | 5,264,500 |
| 2024-08-02 | 230.00 | 250.00 | 230.00 | 246.00 | 241.66 | 2,211,500 |
| 2024-08-01 | 230.00 | 252.00 | 230.00 | 248.00 | 243.63 | 1,830,300 |
| 2024-07-31 | 252.00 | 254.00 | 246.00 | 248.00 | 243.63 | 2,686,700 |
| 2024-07-30 | 252.00 | 256.00 | 248.00 | 252.00 | 247.55 | 2,496,800 |
| 2024-07-29 | 234.00 | 260.00 | 234.00 | 250.00 | 245.59 | 4,562,500 |
| 2024-07-26 | 238.00 | 260.00 | 238.00 | 254.00 | 249.52 | 15,660,900 |
| 2024-07-25 | 226.00 | 248.00 | 226.00 | 240.00 | 235.77 | 3,059,100 |
| 2024-07-24 | 228.00 | 250.00 | 228.00 | 246.00 | 241.66 | 1,968,700 |
| 2024-07-23 | 230.00 | 250.00 | 230.00 | 246.00 | 241.66 | 2,425,600 |
| 2024-07-22 | 234.00 | 256.00 | 234.00 | 248.00 | 243.63 | 3,805,800 |
| 2024-07-19 | 254.00 | 258.00 | 250.00 | 252.00 | 247.55 | 1,779,300 |
| 2024-07-18 | 250.00 | 256.00 | 248.00 | 254.00 | 249.52 | 3,040,400 |
| 2024-07-17 | 230.00 | 252.00 | 230.00 | 248.00 | 243.63 | 2,028,600 |
| 2024-07-16 | 258.00 | 260.00 | 240.00 | 250.00 | 245.59 | 11,158,400 |
| 2024-07-15 | 254.00 | 262.00 | 250.00 | 258.00 | 253.45 | 5,322,400 |
| 2024-07-12 | 260.00 | 262.00 | 246.00 | 254.00 | 249.52 | 7,675,500 |
| 2024-07-11 | 262.00 | 266.00 | 256.00 | 260.00 | 255.41 | 7,423,200 |
| 2024-07-10 | 276.00 | 276.00 | 258.00 | 260.00 | 255.41 | 18,054,900 |
| 2024-07-09 | 272.00 | 276.00 | 264.00 | 272.00 | 267.20 | 5,744,600 |
| 2024-07-08 | 318.00 | 318.00 | 268.00 | 270.00 | 265.24 | 35,092,600 |
| 2024-07-05 | 314.00 | 324.00 | 310.00 | 318.00 | 312.39 | 2,948,700 |
| 2024-07-04 | 296.00 | 328.00 | 292.00 | 312.00 | 306.50 | 14,054,100 |
| 2024-07-03 | 280.00 | 298.00 | 280.00 | 296.00 | 290.78 | 2,130,400 |
| 2024-07-02 | 296.00 | 300.00 | 292.00 | 294.00 | 288.81 | 2,413,000 |
| 2024-07-01 | 290.00 | 300.00 | 290.00 | 296.00 | 290.78 | 5,492,600 |
| 2024-06-28 | 306.00 | 312.00 | 278.00 | 290.00 | 284.88 | 23,108,200 |
| 2024-06-27 | 340.00 | 344.00 | 302.00 | 304.00 | 298.64 | 11,130,700 |
| 2024-06-26 | 352.00 | 352.00 | 340.00 | 344.00 | 337.93 | 1,100,700 |
| 2024-06-25 | 352.00 | 364.00 | 340.00 | 348.00 | 341.86 | 3,981,500 |
| 2024-06-24 | 316.00 | 360.00 | 306.00 | 350.00 | 343.83 | 3,412,700 |
| 2024-06-21 | 304.00 | 310.00 | 302.00 | 306.00 | 300.60 | 291,700 |
| 2024-06-20 | 310.00 | 310.00 | 304.00 | 304.00 | 298.64 | 375,900 |
| 2024-06-19 | 302.00 | 314.00 | 298.00 | 304.00 | 298.64 | 887,800 |
| 2024-06-14 | 324.00 | 324.00 | 300.00 | 302.00 | 296.67 | 3,707,800 |
| 2024-06-13 | 326.00 | 332.00 | 320.00 | 324.00 | 318.28 | 692,400 |
| 2024-06-12 | 330.00 | 340.00 | 324.00 | 326.00 | 320.25 | 2,269,700 |
| 2024-06-11 | 334.00 | 338.00 | 328.00 | 330.00 | 324.18 | 1,135,200 |
| 2024-06-10 | 340.00 | 340.00 | 328.00 | 334.00 | 328.11 | 814,600 |
| 2024-06-07 | 346.00 | 346.00 | 336.00 | 340.00 | 334.00 | 744,600 |
| 2024-06-06 | 348.00 | 354.00 | 340.00 | 346.00 | 339.90 | 1,168,600 |
| 2024-06-05 | 346.00 | 350.00 | 318.00 | 348.00 | 341.86 | 4,501,900 |
| 2024-06-04 | 348.00 | 354.00 | 342.00 | 346.00 | 339.90 | 1,132,700 |
| 2024-06-03 | 344.00 | 352.00 | 336.00 | 348.00 | 341.86 | 1,315,000 |
| 2024-05-31 | 348.00 | 358.00 | 340.00 | 344.00 | 337.93 | 1,174,200 |
| 2024-05-30 | 360.00 | 368.00 | 348.00 | 348.00 | 341.86 | 2,884,400 |
| 2024-05-29 | 358.00 | 370.00 | 350.00 | 364.00 | 357.58 | 3,120,400 |
| 2024-05-28 | 352.00 | 362.00 | 344.00 | 360.00 | 353.65 | 3,322,700 |
| 2024-05-27 | 340.00 | 354.00 | 326.00 | 352.00 | 345.79 | 3,551,900 |
| 2024-05-22 | 370.00 | 372.00 | 340.00 | 340.00 | 334.00 | 7,047,500 |
| 2024-05-21 | 394.00 | 404.00 | 368.00 | 370.00 | 363.47 | 10,302,900 |
| 2024-05-20 | 364.00 | 396.00 | 358.00 | 390.00 | 383.12 | 6,244,600 |
| 2024-05-17 | 360.00 | 370.00 | 346.00 | 362.00 | 355.61 | 3,456,100 |
| 2024-05-16 | 408.00 | 410.00 | 360.00 | 360.00 | 353.65 | 13,617,700 |
| 2024-05-15 | 358.00 | 404.00 | 358.00 | 404.00 | 396.87 | 15,548,300 |
| 2024-05-14 | 352.00 | 362.00 | 336.00 | 358.00 | 351.68 | 3,689,900 |
| 2024-05-13 | 358.00 | 368.00 | 344.00 | 348.00 | 341.86 | 2,589,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 6.5000 IDR |
| 2025-06-10 | 5.6500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.