PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 356.00 | 360.00 | 322.00 | 356.00 | 349.72 | 10,192,100 |
| 2024-05-07 | 324.00 | 360.00 | 324.00 | 356.00 | 349.72 | 12,737,300 |
| 2024-05-06 | 322.00 | 330.00 | 302.00 | 324.00 | 318.28 | 3,234,700 |
| 2024-05-03 | 320.00 | 324.00 | 308.00 | 322.00 | 316.32 | 4,743,100 |
| 2024-05-02 | 302.00 | 320.00 | 302.00 | 318.00 | 312.39 | 5,714,700 |
| 2024-04-30 | 300.00 | 310.00 | 298.00 | 302.00 | 296.67 | 2,407,000 |
| 2024-04-29 | 288.00 | 310.00 | 260.00 | 296.00 | 290.78 | 7,680,400 |
| 2024-04-26 | 320.00 | 320.00 | 270.00 | 288.00 | 282.92 | 7,063,100 |
| 2024-04-25 | 306.00 | 326.00 | 306.00 | 318.00 | 312.39 | 2,524,100 |
| 2024-04-24 | 314.00 | 326.00 | 314.00 | 324.00 | 318.28 | 2,070,200 |
| 2024-04-23 | 300.00 | 324.00 | 300.00 | 318.00 | 312.39 | 2,500,400 |
| 2024-04-22 | 302.00 | 326.00 | 302.00 | 320.00 | 314.36 | 1,397,300 |
| 2024-04-19 | 300.00 | 332.00 | 300.00 | 314.00 | 308.46 | 7,792,600 |
| 2024-04-18 | 302.00 | 316.00 | 302.00 | 312.00 | 306.50 | 2,611,400 |
| 2024-04-17 | 298.00 | 312.00 | 298.00 | 310.00 | 304.53 | 1,696,700 |
| 2024-04-16 | 290.00 | 320.00 | 290.00 | 304.00 | 298.64 | 1,592,000 |
| 2024-04-05 | 308.00 | 320.00 | 308.00 | 308.00 | 302.57 | 2,381,000 |
| 2024-04-04 | 300.00 | 314.00 | 298.00 | 308.00 | 302.57 | 2,464,700 |
| 2024-04-03 | 292.00 | 312.00 | 292.00 | 300.00 | 294.71 | 2,189,800 |
| 2024-04-02 | 310.00 | 332.00 | 300.00 | 310.00 | 304.53 | 8,357,200 |
| 2024-04-01 | 290.00 | 330.00 | 290.00 | 324.00 | 318.28 | 5,549,500 |
| 2024-03-28 | 298.00 | 316.00 | 296.00 | 296.00 | 290.78 | 6,558,600 |
| 2024-03-27 | 306.00 | 330.00 | 306.00 | 314.00 | 308.46 | 3,951,100 |
| 2024-03-26 | 326.00 | 326.00 | 326.00 | 326.00 | 320.25 | 0 |
| 2024-03-25 | 326.00 | 326.00 | 326.00 | 326.00 | 320.25 | 0 |
| 2024-03-22 | 306.00 | 358.00 | 306.00 | 326.00 | 320.25 | 24,760,000 |
| 2024-03-21 | 462.00 | 468.00 | 344.00 | 344.00 | 337.93 | 81,011,100 |
| 2024-03-20 | 525.00 | 580.00 | 438.00 | 458.00 | 449.92 | 72,500,600 |
| 2024-03-19 | 470.00 | 525.00 | 434.00 | 525.00 | 515.74 | 88,678,300 |
| 2024-03-18 | 348.00 | 434.00 | 344.00 | 434.00 | 426.34 | 90,027,700 |
| 2024-03-15 | 324.00 | 352.00 | 312.00 | 348.00 | 341.86 | 9,021,500 |
| 2024-03-14 | 312.00 | 324.00 | 302.00 | 324.00 | 318.28 | 10,178,600 |
| 2024-03-13 | 312.00 | 316.00 | 276.00 | 310.00 | 304.53 | 8,375,100 |
| 2024-03-08 | 304.00 | 312.00 | 302.00 | 310.00 | 304.53 | 4,431,900 |
| 2024-03-07 | 302.00 | 310.00 | 296.00 | 302.00 | 296.67 | 6,175,300 |
| 2024-03-06 | 290.00 | 308.00 | 290.00 | 304.00 | 298.64 | 6,148,600 |
| 2024-03-05 | 322.00 | 336.00 | 286.00 | 290.00 | 284.88 | 21,096,100 |
| 2024-03-04 | 278.00 | 318.00 | 276.00 | 318.00 | 312.39 | 30,595,300 |
| 2024-03-01 | 284.00 | 290.00 | 272.00 | 278.00 | 273.10 | 1,928,700 |
| 2024-02-29 | 300.00 | 318.00 | 280.00 | 282.00 | 277.03 | 11,468,900 |
| 2024-02-28 | 276.00 | 302.00 | 270.00 | 300.00 | 294.71 | 11,810,700 |
| 2024-02-27 | 274.00 | 290.00 | 264.00 | 270.00 | 265.24 | 5,518,700 |
| 2024-02-26 | 278.00 | 282.00 | 274.00 | 274.00 | 269.17 | 4,001,500 |
| 2024-02-23 | 262.00 | 284.00 | 254.00 | 276.00 | 271.13 | 16,728,700 |
| 2024-02-22 | 234.00 | 268.00 | 232.00 | 258.00 | 253.45 | 20,711,300 |
| 2024-02-21 | 226.00 | 236.00 | 226.00 | 234.00 | 229.87 | 1,451,400 |
| 2024-02-20 | 236.00 | 236.00 | 228.00 | 228.00 | 223.98 | 1,527,300 |
| 2024-02-19 | 238.00 | 252.00 | 224.00 | 236.00 | 231.84 | 2,505,000 |
| 2024-02-16 | 234.00 | 256.00 | 220.00 | 238.00 | 233.80 | 21,674,600 |
| 2024-02-15 | 218.00 | 236.00 | 214.00 | 234.00 | 229.87 | 9,075,600 |
| 2024-02-13 | 204.00 | 232.00 | 200.00 | 216.00 | 212.19 | 9,301,600 |
| 2024-02-12 | 210.00 | 214.00 | 200.00 | 204.00 | 200.40 | 5,186,100 |
| 2024-02-07 | 220.00 | 226.00 | 212.00 | 214.00 | 210.22 | 1,528,400 |
| 2024-02-06 | 214.00 | 234.00 | 210.00 | 220.00 | 216.12 | 7,954,300 |
| 2024-02-05 | 228.00 | 230.00 | 214.00 | 214.00 | 210.22 | 5,321,400 |
| 2024-02-02 | 199.00 | 242.00 | 199.00 | 226.00 | 222.01 | 26,807,100 |
| 2024-02-01 | 204.00 | 204.00 | 199.00 | 199.00 | 195.49 | 1,908,500 |
| 2024-01-31 | 206.00 | 208.00 | 200.00 | 204.00 | 200.40 | 4,957,700 |
| 2024-01-30 | 212.00 | 212.00 | 202.00 | 206.00 | 202.37 | 1,467,200 |
| 2024-01-29 | 216.00 | 220.00 | 206.00 | 210.00 | 206.30 | 2,683,600 |
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.