PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 226.00 | 226.00 | 212.00 | 216.00 | 212.19 | 2,121,600 |
| 2024-01-25 | 222.00 | 226.00 | 220.00 | 226.00 | 222.01 | 3,169,100 |
| 2024-01-24 | 224.00 | 228.00 | 222.00 | 222.00 | 218.08 | 922,400 |
| 2024-01-23 | 234.00 | 236.00 | 222.00 | 224.00 | 220.05 | 2,643,000 |
| 2024-01-22 | 238.00 | 246.00 | 232.00 | 234.00 | 229.87 | 5,544,100 |
| 2024-01-19 | 238.00 | 240.00 | 228.00 | 238.00 | 233.80 | 5,568,100 |
| 2024-01-18 | 240.00 | 246.00 | 238.00 | 238.00 | 233.80 | 1,513,700 |
| 2024-01-17 | 244.00 | 246.00 | 240.00 | 240.00 | 235.77 | 1,965,700 |
| 2024-01-16 | 246.00 | 254.00 | 240.00 | 244.00 | 239.70 | 6,913,700 |
| 2024-01-15 | 232.00 | 232.00 | 232.00 | 232.00 | 227.91 | 0 |
| 2024-01-12 | 236.00 | 240.00 | 232.00 | 232.00 | 227.91 | 2,246,500 |
| 2024-01-11 | 236.00 | 240.00 | 236.00 | 238.00 | 233.80 | 912,800 |
| 2024-01-10 | 238.00 | 242.00 | 232.00 | 236.00 | 231.84 | 1,789,700 |
| 2024-01-09 | 240.00 | 240.00 | 234.00 | 236.00 | 231.84 | 2,105,500 |
| 2024-01-08 | 242.00 | 244.00 | 236.00 | 236.00 | 231.84 | 2,653,000 |
| 2024-01-05 | 248.00 | 248.00 | 240.00 | 242.00 | 237.73 | 2,474,300 |
| 2024-01-04 | 246.00 | 250.00 | 238.00 | 246.00 | 241.66 | 2,984,200 |
| 2024-01-03 | 248.00 | 254.00 | 246.00 | 246.00 | 241.66 | 3,688,400 |
| 2024-01-02 | 248.00 | 264.00 | 238.00 | 246.00 | 241.66 | 12,292,400 |
| 2023-12-29 | 232.00 | 274.00 | 232.00 | 248.00 | 243.63 | 49,215,800 |
| 2023-12-28 | 232.00 | 242.00 | 230.00 | 232.00 | 227.91 | 2,778,200 |
| 2023-12-27 | 222.00 | 244.00 | 222.00 | 230.00 | 225.94 | 7,018,200 |
| 2023-12-22 | 234.00 | 234.00 | 210.00 | 222.00 | 218.08 | 8,048,500 |
| 2023-12-21 | 244.00 | 248.00 | 232.00 | 234.00 | 229.87 | 4,385,900 |
| 2023-12-20 | 242.00 | 248.00 | 236.00 | 242.00 | 237.73 | 3,670,600 |
| 2023-12-19 | 258.00 | 258.00 | 238.00 | 240.00 | 235.77 | 5,761,600 |
| 2023-12-18 | 236.00 | 266.00 | 236.00 | 252.00 | 247.55 | 28,249,300 |
| 2023-12-15 | 240.00 | 242.00 | 234.00 | 234.00 | 229.87 | 2,800,300 |
| 2023-12-14 | 242.00 | 246.00 | 232.00 | 240.00 | 235.77 | 3,511,200 |
| 2023-12-13 | 242.00 | 256.00 | 240.00 | 242.00 | 237.73 | 2,391,600 |
| 2023-12-12 | 252.00 | 256.00 | 238.00 | 242.00 | 237.73 | 9,101,700 |
| 2023-12-11 | 260.00 | 264.00 | 252.00 | 252.00 | 247.55 | 7,876,000 |
| 2023-12-08 | 264.00 | 268.00 | 252.00 | 262.00 | 257.38 | 8,895,700 |
| 2023-12-07 | 276.00 | 278.00 | 260.00 | 264.00 | 259.34 | 4,176,500 |
| 2023-12-06 | 272.00 | 278.00 | 262.00 | 274.00 | 269.17 | 9,973,300 |
| 2023-12-05 | 282.00 | 288.00 | 266.00 | 272.00 | 267.20 | 9,700,800 |
| 2023-12-04 | 278.00 | 296.00 | 274.00 | 280.00 | 275.06 | 15,128,800 |
| 2023-12-01 | 308.00 | 308.00 | 270.00 | 274.00 | 269.17 | 25,050,400 |
| 2023-11-30 | 318.00 | 328.00 | 300.00 | 308.00 | 302.57 | 25,744,900 |
| 2023-11-29 | 296.00 | 330.00 | 288.00 | 316.00 | 310.43 | 64,367,100 |
| 2023-11-28 | 314.00 | 322.00 | 292.00 | 296.00 | 290.78 | 55,318,700 |
| 2023-11-27 | 248.00 | 332.00 | 248.00 | 312.00 | 306.50 | 197,546,500 |
| 2023-11-24 | 282.00 | 292.00 | 256.00 | 266.00 | 261.31 | 24,988,700 |
| 2023-11-23 | 290.00 | 322.00 | 276.00 | 282.00 | 277.03 | 123,801,000 |
| 2023-11-22 | 216.00 | 270.00 | 216.00 | 270.00 | 265.24 | 75,343,700 |
| 2023-11-21 | 220.00 | 220.00 | 214.00 | 216.00 | 212.19 | 1,693,300 |
| 2023-11-20 | 212.00 | 222.00 | 212.00 | 220.00 | 216.12 | 2,804,300 |
| 2023-11-17 | 222.00 | 222.00 | 212.00 | 212.00 | 208.26 | 4,072,000 |
| 2023-11-16 | 214.00 | 236.00 | 212.00 | 218.00 | 214.15 | 10,187,500 |
| 2023-11-15 | 214.00 | 216.00 | 212.00 | 214.00 | 210.22 | 1,799,900 |
| 2023-11-14 | 214.00 | 218.00 | 212.00 | 212.00 | 208.26 | 1,930,100 |
| 2023-11-13 | 216.00 | 220.00 | 210.00 | 214.00 | 210.22 | 4,003,800 |
| 2023-11-10 | 208.00 | 224.00 | 204.00 | 214.00 | 210.22 | 7,412,400 |
| 2023-11-09 | 200.00 | 224.00 | 200.00 | 206.00 | 202.37 | 12,148,100 |
| 2023-11-08 | 200.00 | 204.00 | 196.00 | 200.00 | 196.47 | 3,653,200 |
| 2023-11-07 | 204.00 | 204.00 | 198.00 | 200.00 | 196.47 | 2,516,700 |
| 2023-11-06 | 200.00 | 206.00 | 195.00 | 202.00 | 198.44 | 3,061,900 |
| 2023-11-03 | 208.00 | 212.00 | 200.00 | 202.00 | 198.44 | 2,601,800 |
| 2023-11-02 | 199.00 | 206.00 | 198.00 | 204.00 | 200.40 | 5,147,700 |
| 2023-11-01 | 197.00 | 204.00 | 193.00 | 198.00 | 194.51 | 6,395,500 |
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.