PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 202.00 | 202.00 | 191.00 | 197.00 | 193.52 | 4,556,600 |
| 2023-10-30 | 194.00 | 206.00 | 194.00 | 200.00 | 196.47 | 14,881,200 |
| 2023-10-27 | 194.00 | 196.00 | 190.00 | 194.00 | 190.58 | 4,125,300 |
| 2023-10-26 | 194.00 | 200.00 | 186.00 | 194.00 | 190.58 | 11,821,700 |
| 2023-10-25 | 183.00 | 196.00 | 183.00 | 192.00 | 188.61 | 11,581,900 |
| 2023-10-24 | 202.00 | 220.00 | 184.00 | 185.00 | 181.74 | 61,570,500 |
| 2023-10-23 | 204.00 | 234.00 | 194.00 | 200.00 | 196.47 | 57,119,700 |
| 2023-10-20 | 175.00 | 210.00 | 172.00 | 202.00 | 198.44 | 43,779,800 |
| 2023-10-19 | 168.00 | 178.00 | 168.00 | 172.00 | 168.97 | 3,400,100 |
| 2023-10-18 | 176.00 | 180.00 | 174.00 | 175.00 | 171.91 | 5,083,300 |
| 2023-10-17 | 184.00 | 184.00 | 177.00 | 177.00 | 173.88 | 3,142,300 |
| 2023-10-16 | 178.00 | 202.00 | 170.00 | 180.00 | 176.82 | 27,941,800 |
| 2023-10-13 | 184.00 | 190.00 | 170.00 | 178.00 | 174.86 | 10,175,900 |
| 2023-10-12 | 186.00 | 187.00 | 179.00 | 182.00 | 178.79 | 3,249,600 |
| 2023-10-11 | 189.00 | 190.00 | 181.00 | 186.00 | 182.72 | 3,776,700 |
| 2023-10-10 | 192.00 | 193.00 | 186.00 | 189.00 | 185.67 | 3,353,000 |
| 2023-10-09 | 181.00 | 192.00 | 181.00 | 189.00 | 185.67 | 8,807,400 |
| 2023-10-06 | 182.00 | 189.00 | 180.00 | 180.00 | 176.82 | 6,439,300 |
| 2023-10-05 | 191.00 | 192.00 | 181.00 | 182.00 | 178.79 | 7,190,100 |
| 2023-10-04 | 206.00 | 208.00 | 190.00 | 191.00 | 187.63 | 19,167,900 |
| 2023-10-03 | 208.00 | 228.00 | 196.00 | 204.00 | 200.40 | 51,542,500 |
| 2023-10-02 | 186.00 | 216.00 | 182.00 | 204.00 | 200.40 | 78,732,400 |
| 2023-09-29 | 165.00 | 195.00 | 161.00 | 182.00 | 178.79 | 47,311,000 |
| 2023-09-27 | 162.00 | 164.00 | 160.00 | 164.00 | 161.11 | 916,900 |
| 2023-09-26 | 163.00 | 165.00 | 159.00 | 161.00 | 158.16 | 2,222,200 |
| 2023-09-25 | 159.00 | 175.00 | 157.00 | 163.00 | 160.12 | 12,318,200 |
| 2023-09-22 | 157.00 | 160.00 | 157.00 | 158.00 | 155.21 | 1,672,100 |
| 2023-09-21 | 157.00 | 158.00 | 155.00 | 157.00 | 154.23 | 1,231,600 |
| 2023-09-20 | 158.00 | 159.00 | 155.00 | 157.00 | 154.23 | 570,100 |
| 2023-09-19 | 158.00 | 160.00 | 153.00 | 156.00 | 153.25 | 2,566,200 |
| 2023-09-18 | 156.00 | 160.00 | 155.00 | 157.00 | 154.23 | 3,422,900 |
| 2023-09-15 | 156.00 | 160.00 | 154.00 | 155.00 | 152.27 | 1,405,200 |
| 2023-09-14 | 153.00 | 156.00 | 153.00 | 156.00 | 153.25 | 1,513,600 |
| 2023-09-13 | 160.00 | 160.00 | 153.00 | 153.00 | 150.30 | 2,586,800 |
| 2023-09-12 | 151.00 | 161.00 | 150.00 | 158.00 | 155.21 | 10,276,600 |
| 2023-09-11 | 151.00 | 152.00 | 149.00 | 150.00 | 147.35 | 1,768,400 |
| 2023-09-08 | 151.00 | 153.00 | 150.00 | 151.00 | 148.34 | 1,543,700 |
| 2023-09-07 | 143.00 | 153.00 | 143.00 | 152.00 | 149.32 | 2,412,200 |
| 2023-09-06 | 158.00 | 161.00 | 149.00 | 151.00 | 148.34 | 12,907,600 |
| 2023-09-05 | 169.00 | 170.00 | 154.00 | 157.00 | 154.23 | 15,021,000 |
| 2023-09-04 | 170.00 | 171.00 | 166.00 | 168.00 | 165.04 | 1,679,400 |
| 2023-09-01 | 163.00 | 172.00 | 162.00 | 169.00 | 166.02 | 7,105,100 |
| 2023-08-31 | 178.00 | 182.00 | 157.00 | 162.00 | 159.14 | 26,195,200 |
| 2023-08-30 | 185.00 | 194.00 | 173.00 | 177.00 | 173.88 | 10,931,900 |
| 2023-08-29 | 186.00 | 224.00 | 182.00 | 184.00 | 180.75 | 37,733,500 |
| 2023-08-28 | 187.00 | 188.00 | 184.00 | 185.00 | 181.74 | 498,900 |
| 2023-08-25 | 187.00 | 188.00 | 185.00 | 186.00 | 182.72 | 425,800 |
| 2023-08-24 | 183.00 | 190.00 | 180.00 | 186.00 | 182.72 | 1,781,700 |
| 2023-08-23 | 180.00 | 183.00 | 179.00 | 182.00 | 178.79 | 1,382,900 |
| 2023-08-22 | 181.00 | 181.00 | 176.00 | 181.00 | 177.81 | 2,494,000 |
| 2023-08-21 | 181.00 | 183.00 | 178.00 | 181.00 | 177.81 | 6,247,600 |
| 2023-08-18 | 183.00 | 185.00 | 176.00 | 182.00 | 178.79 | 4,844,100 |
| 2023-08-16 | 182.00 | 185.00 | 180.00 | 183.00 | 179.77 | 421,600 |
| 2023-08-15 | 181.00 | 186.00 | 178.00 | 179.00 | 175.84 | 1,723,100 |
| 2023-08-14 | 187.00 | 188.00 | 179.00 | 181.00 | 177.81 | 1,874,700 |
| 2023-08-11 | 187.00 | 189.00 | 183.00 | 185.00 | 181.74 | 424,300 |
| 2023-08-10 | 185.00 | 188.00 | 183.00 | 187.00 | 183.70 | 456,400 |
| 2023-08-09 | 187.00 | 192.00 | 184.00 | 184.00 | 180.75 | 1,995,300 |
| 2023-08-08 | 190.00 | 191.00 | 185.00 | 186.00 | 182.72 | 659,500 |
| 2023-08-07 | 192.00 | 195.00 | 185.00 | 190.00 | 186.65 | 3,737,500 |
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.