PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 192.00 | 195.00 | 185.00 | 190.00 | 186.65 | 3,737,500 |
| 2023-08-04 | 185.00 | 210.00 | 185.00 | 190.00 | 186.65 | 16,854,500 |
| 2023-08-03 | 174.00 | 189.00 | 172.00 | 184.00 | 180.75 | 7,010,800 |
| 2023-08-02 | 165.00 | 174.00 | 165.00 | 174.00 | 170.93 | 4,292,900 |
| 2023-08-01 | 199.00 | 199.00 | 170.00 | 173.00 | 169.95 | 17,577,500 |
| 2023-07-31 | 214.00 | 218.00 | 194.00 | 199.00 | 195.49 | 6,493,100 |
| 2023-07-28 | 214.00 | 216.00 | 212.00 | 214.00 | 210.22 | 932,800 |
| 2023-07-27 | 216.00 | 218.00 | 214.00 | 218.00 | 214.15 | 683,300 |
| 2023-07-26 | 218.00 | 220.00 | 214.00 | 218.00 | 214.15 | 1,191,400 |
| 2023-07-25 | 220.00 | 220.00 | 214.00 | 216.00 | 212.19 | 608,700 |
| 2023-07-24 | 214.00 | 220.00 | 214.00 | 216.00 | 212.19 | 1,427,400 |
| 2023-07-21 | 218.00 | 218.00 | 214.00 | 214.00 | 210.22 | 1,015,500 |
| 2023-07-20 | 218.00 | 220.00 | 214.00 | 216.00 | 212.19 | 1,003,800 |
| 2023-07-18 | 220.00 | 220.00 | 216.00 | 216.00 | 212.19 | 768,900 |
| 2023-07-17 | 220.00 | 220.00 | 218.00 | 218.00 | 214.15 | 712,500 |
| 2023-07-14 | 216.00 | 222.00 | 216.00 | 218.00 | 214.15 | 959,000 |
| 2023-07-13 | 230.00 | 244.00 | 216.00 | 216.00 | 212.19 | 11,946,400 |
| 2023-07-12 | 218.00 | 224.00 | 214.00 | 218.00 | 214.15 | 2,865,900 |
| 2023-07-11 | 218.00 | 218.00 | 214.00 | 218.00 | 214.15 | 712,400 |
| 2023-07-10 | 218.00 | 220.00 | 214.00 | 216.00 | 212.19 | 1,294,500 |
| 2023-07-07 | 218.00 | 218.00 | 214.00 | 216.00 | 212.19 | 580,500 |
| 2023-07-06 | 214.00 | 220.00 | 214.00 | 216.00 | 212.19 | 400,000 |
| 2023-07-05 | 218.00 | 220.00 | 214.00 | 214.00 | 210.22 | 1,283,600 |
| 2023-07-04 | 216.00 | 222.00 | 216.00 | 218.00 | 214.15 | 1,226,100 |
| 2023-07-03 | 214.00 | 216.00 | 210.00 | 216.00 | 212.19 | 553,600 |
| 2023-06-27 | 214.00 | 218.00 | 210.00 | 212.00 | 208.26 | 752,400 |
| 2023-06-26 | 212.00 | 218.00 | 212.00 | 214.00 | 210.22 | 562,600 |
| 2023-06-23 | 224.00 | 226.00 | 214.00 | 214.00 | 210.22 | 1,337,000 |
| 2023-06-22 | 218.00 | 222.00 | 216.00 | 222.00 | 218.08 | 798,700 |
| 2023-06-21 | 220.00 | 228.00 | 216.00 | 216.00 | 212.19 | 1,613,300 |
| 2023-06-20 | 220.00 | 222.00 | 216.00 | 218.00 | 214.15 | 1,027,200 |
| 2023-06-19 | 218.00 | 224.00 | 216.00 | 218.00 | 214.15 | 1,326,600 |
| 2023-06-16 | 218.00 | 222.00 | 216.00 | 218.00 | 214.15 | 833,800 |
| 2023-06-15 | 222.00 | 222.00 | 210.00 | 218.00 | 214.15 | 3,288,100 |
| 2023-06-14 | 222.00 | 226.00 | 218.00 | 220.00 | 216.12 | 3,848,900 |
| 2023-06-13 | 216.00 | 242.00 | 216.00 | 222.00 | 218.08 | 21,172,000 |
| 2023-06-12 | 218.00 | 224.00 | 214.00 | 216.00 | 212.19 | 3,654,700 |
| 2023-06-09 | 218.00 | 228.00 | 206.00 | 216.00 | 212.19 | 3,365,100 |
| 2023-06-08 | 222.00 | 224.00 | 214.00 | 218.00 | 214.15 | 2,221,000 |
| 2023-06-07 | 208.00 | 236.00 | 198.00 | 220.00 | 216.12 | 14,480,800 |
| 2023-06-06 | 204.00 | 216.00 | 199.00 | 206.00 | 202.37 | 1,873,000 |
| 2023-06-05 | 210.00 | 214.00 | 194.00 | 204.00 | 200.40 | 2,118,200 |
| 2023-05-31 | 228.00 | 228.00 | 212.00 | 212.00 | 208.26 | 6,291,200 |
| 2023-05-30 | 236.00 | 244.00 | 226.00 | 226.00 | 222.01 | 2,724,100 |
| 2023-05-29 | 244.00 | 244.00 | 228.00 | 236.00 | 231.84 | 4,421,500 |
| 2023-05-26 | 262.00 | 262.00 | 244.00 | 244.00 | 239.70 | 2,832,200 |
| 2023-05-25 | 268.00 | 270.00 | 250.00 | 250.00 | 245.59 | 5,482,400 |
| 2023-05-24 | 262.00 | 302.00 | 242.00 | 266.00 | 261.31 | 55,992,900 |
| 2023-05-23 | 282.00 | 302.00 | 258.00 | 258.00 | 253.45 | 28,597,000 |
| 2023-05-22 | 208.00 | 276.00 | 208.00 | 276.00 | 271.13 | 62,375,700 |
| 2023-05-19 | 222.00 | 228.00 | 222.00 | 222.00 | 218.08 | 1,663,600 |
| 2023-05-17 | 264.00 | 308.00 | 238.00 | 238.00 | 233.80 | 68,195,900 |
| 2023-05-16 | 200.00 | 254.00 | 196.00 | 254.00 | 249.52 | 41,161,000 |
| 2023-05-15 | 188.00 | 190.00 | 186.00 | 189.00 | 185.67 | 229,300 |
| 2023-05-12 | 192.00 | 195.00 | 188.00 | 188.00 | 184.68 | 396,200 |
| 2023-05-11 | 197.00 | 197.00 | 191.00 | 192.00 | 188.61 | 260,200 |
| 2023-05-10 | 199.00 | 199.00 | 191.00 | 197.00 | 193.52 | 332,100 |
| 2023-05-09 | 196.00 | 200.00 | 196.00 | 197.00 | 193.52 | 241,300 |
| 2023-05-08 | 190.00 | 210.00 | 190.00 | 199.00 | 195.49 | 1,254,000 |
| 2023-05-05 | 189.00 | 191.00 | 184.00 | 189.00 | 185.67 | 599,300 |
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.