PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 196.00 | 197.00 | 188.00 | 188.00 | 184.68 | 2,434,700 |
| 2023-05-03 | 208.00 | 208.00 | 195.00 | 197.00 | 193.52 | 2,413,700 |
| 2023-05-02 | 222.00 | 222.00 | 206.00 | 208.00 | 204.33 | 2,326,300 |
| 2023-04-28 | 224.00 | 228.00 | 220.00 | 220.00 | 216.12 | 793,200 |
| 2023-04-27 | 224.00 | 238.00 | 222.00 | 224.00 | 220.05 | 833,800 |
| 2023-04-26 | 224.00 | 226.00 | 222.00 | 224.00 | 220.05 | 582,600 |
| 2023-04-18 | 228.00 | 228.00 | 218.00 | 224.00 | 220.05 | 2,031,400 |
| 2023-04-17 | 230.00 | 232.00 | 228.00 | 228.00 | 223.98 | 174,800 |
| 2023-04-14 | 234.00 | 234.00 | 230.00 | 230.00 | 225.94 | 165,200 |
| 2023-04-13 | 232.00 | 234.00 | 230.00 | 230.00 | 225.94 | 688,900 |
| 2023-04-12 | 230.00 | 240.00 | 230.00 | 232.00 | 227.91 | 1,119,800 |
| 2023-04-11 | 236.00 | 236.00 | 230.00 | 230.00 | 225.94 | 552,600 |
| 2023-04-10 | 240.00 | 240.00 | 232.00 | 234.00 | 229.87 | 601,300 |
| 2023-04-06 | 236.00 | 240.00 | 236.00 | 238.00 | 233.80 | 373,000 |
| 2023-04-05 | 238.00 | 246.00 | 236.00 | 236.00 | 231.84 | 805,100 |
| 2023-04-04 | 240.00 | 244.00 | 238.00 | 238.00 | 233.80 | 550,500 |
| 2023-04-03 | 246.00 | 246.00 | 238.00 | 242.00 | 237.73 | 365,900 |
| 2023-03-31 | 242.00 | 256.00 | 236.00 | 242.00 | 237.73 | 2,806,200 |
| 2023-03-30 | 244.00 | 258.00 | 242.00 | 242.00 | 237.73 | 1,592,900 |
| 2023-03-29 | 240.00 | 248.00 | 224.00 | 242.00 | 237.73 | 1,720,800 |
| 2023-03-28 | 242.00 | 244.00 | 240.00 | 240.00 | 235.77 | 356,600 |
| 2023-03-27 | 242.00 | 242.00 | 238.00 | 240.00 | 235.77 | 545,400 |
| 2023-03-24 | 240.00 | 244.00 | 240.00 | 242.00 | 237.73 | 451,500 |
| 2023-03-21 | 236.00 | 244.00 | 234.00 | 240.00 | 235.77 | 356,000 |
| 2023-03-20 | 242.00 | 242.00 | 232.00 | 236.00 | 231.84 | 471,900 |
| 2023-03-17 | 238.00 | 244.00 | 238.00 | 238.00 | 233.80 | 373,400 |
| 2023-03-16 | 242.00 | 246.00 | 232.00 | 238.00 | 233.80 | 855,900 |
| 2023-03-15 | 246.00 | 250.00 | 240.00 | 240.00 | 235.77 | 682,100 |
| 2023-03-14 | 250.00 | 252.00 | 246.00 | 246.00 | 241.66 | 353,200 |
| 2023-03-13 | 248.00 | 250.00 | 238.00 | 248.00 | 243.63 | 1,260,600 |
| 2023-03-10 | 260.00 | 260.00 | 246.00 | 250.00 | 245.59 | 1,428,000 |
| 2023-03-09 | 264.00 | 264.00 | 256.00 | 260.00 | 255.41 | 1,289,700 |
| 2023-03-08 | 270.00 | 270.00 | 262.00 | 262.00 | 257.38 | 1,753,500 |
| 2023-03-07 | 276.00 | 276.00 | 268.00 | 268.00 | 263.27 | 1,576,200 |
| 2023-03-06 | 278.00 | 278.00 | 272.00 | 276.00 | 271.13 | 359,500 |
| 2023-03-03 | 272.00 | 278.00 | 272.00 | 276.00 | 271.13 | 558,000 |
| 2023-03-02 | 276.00 | 278.00 | 272.00 | 272.00 | 267.20 | 996,300 |
| 2023-03-01 | 280.00 | 280.00 | 276.00 | 276.00 | 271.13 | 576,800 |
| 2023-02-28 | 276.00 | 280.00 | 276.00 | 276.00 | 271.13 | 411,900 |
| 2023-02-27 | 280.00 | 280.00 | 272.00 | 276.00 | 271.13 | 1,096,600 |
| 2023-02-24 | 286.00 | 288.00 | 278.00 | 280.00 | 275.06 | 1,690,500 |
| 2023-02-23 | 280.00 | 292.00 | 272.00 | 284.00 | 278.99 | 4,548,500 |
| 2023-02-22 | 280.00 | 282.00 | 276.00 | 278.00 | 273.10 | 540,100 |
| 2023-02-21 | 280.00 | 284.00 | 278.00 | 280.00 | 275.06 | 432,100 |
| 2023-02-20 | 282.00 | 286.00 | 278.00 | 280.00 | 275.06 | 1,636,300 |
| 2023-02-17 | 280.00 | 306.00 | 276.00 | 282.00 | 277.03 | 15,254,700 |
| 2023-02-16 | 278.00 | 282.00 | 276.00 | 280.00 | 275.06 | 606,400 |
| 2023-02-15 | 280.00 | 280.00 | 276.00 | 278.00 | 273.10 | 781,100 |
| 2023-02-14 | 278.00 | 282.00 | 276.00 | 280.00 | 275.06 | 837,800 |
| 2023-02-13 | 280.00 | 282.00 | 276.00 | 278.00 | 273.10 | 739,700 |
| 2023-02-10 | 286.00 | 286.00 | 278.00 | 280.00 | 275.06 | 1,865,900 |
| 2023-02-09 | 280.00 | 288.00 | 276.00 | 284.00 | 278.99 | 2,345,600 |
| 2023-02-08 | 280.00 | 284.00 | 278.00 | 280.00 | 275.06 | 1,026,800 |
| 2023-02-07 | 286.00 | 286.00 | 276.00 | 280.00 | 275.06 | 1,449,700 |
| 2023-02-06 | 276.00 | 288.00 | 276.00 | 282.00 | 277.03 | 1,810,200 |
| 2023-02-03 | 280.00 | 288.00 | 274.00 | 276.00 | 271.13 | 2,066,700 |
| 2023-02-02 | 266.00 | 294.00 | 266.00 | 280.00 | 275.06 | 8,716,200 |
| 2023-02-01 | 268.00 | 276.00 | 266.00 | 266.00 | 261.31 | 3,346,700 |
| 2023-01-31 | 268.00 | 274.00 | 266.00 | 266.00 | 261.31 | 4,057,200 |
| 2023-01-30 | 270.00 | 276.00 | 260.00 | 268.00 | 263.27 | 6,698,100 |
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.