PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 294.00 | 298.00 | 276.00 | 276.00 | 271.13 | 6,665,600 |
| 2023-01-26 | 270.00 | 302.00 | 260.00 | 296.00 | 290.78 | 13,891,000 |
| 2023-01-25 | 262.00 | 278.00 | 260.00 | 266.00 | 261.31 | 6,289,200 |
| 2023-01-24 | 268.00 | 270.00 | 262.00 | 262.00 | 257.38 | 1,944,800 |
| 2023-01-20 | 270.00 | 272.00 | 264.00 | 268.00 | 263.27 | 1,585,000 |
| 2023-01-19 | 270.00 | 276.00 | 262.00 | 268.00 | 263.27 | 3,559,200 |
| 2023-01-18 | 266.00 | 278.00 | 260.00 | 268.00 | 263.27 | 3,712,300 |
| 2023-01-17 | 262.00 | 276.00 | 260.00 | 260.00 | 255.41 | 3,879,900 |
| 2023-01-16 | 268.00 | 272.00 | 252.00 | 260.00 | 255.41 | 1,646,800 |
| 2023-01-13 | 276.00 | 282.00 | 268.00 | 268.00 | 263.27 | 1,935,200 |
| 2023-01-12 | 264.00 | 280.00 | 262.00 | 276.00 | 271.13 | 3,084,000 |
| 2023-01-11 | 268.00 | 268.00 | 254.00 | 262.00 | 257.38 | 1,355,700 |
| 2023-01-10 | 288.00 | 290.00 | 266.00 | 266.00 | 261.31 | 6,466,400 |
| 2023-01-09 | 264.00 | 292.00 | 252.00 | 284.00 | 278.99 | 9,367,400 |
| 2023-01-06 | 258.00 | 266.00 | 248.00 | 260.00 | 255.41 | 1,622,900 |
| 2023-01-05 | 272.00 | 274.00 | 256.00 | 260.00 | 255.41 | 4,351,600 |
| 2023-01-04 | 278.00 | 286.00 | 260.00 | 274.00 | 269.17 | 8,586,700 |
| 2023-01-03 | 288.00 | 292.00 | 276.00 | 278.00 | 273.10 | 11,637,300 |
| 2023-01-02 | 320.00 | 322.00 | 296.00 | 296.00 | 290.78 | 10,682,700 |
| 2022-12-30 | 310.00 | 342.00 | 300.00 | 318.00 | 312.39 | 39,816,200 |
| 2022-12-29 | 276.00 | 324.00 | 276.00 | 310.00 | 304.53 | 32,456,600 |
| 2022-12-28 | 294.00 | 300.00 | 274.00 | 274.00 | 269.17 | 4,350,300 |
| 2022-12-27 | 250.00 | 300.00 | 244.00 | 294.00 | 288.81 | 18,256,500 |
| 2022-12-26 | 250.00 | 256.00 | 246.00 | 250.00 | 245.59 | 836,900 |
| 2022-12-23 | 250.00 | 262.00 | 246.00 | 248.00 | 243.63 | 1,265,200 |
| 2022-12-22 | 258.00 | 262.00 | 250.00 | 250.00 | 245.59 | 809,700 |
| 2022-12-21 | 262.00 | 280.00 | 256.00 | 256.00 | 251.48 | 6,827,100 |
| 2022-12-20 | 246.00 | 264.00 | 244.00 | 262.00 | 257.38 | 4,266,900 |
| 2022-12-19 | 246.00 | 248.00 | 244.00 | 246.00 | 241.66 | 691,900 |
| 2022-12-16 | 244.00 | 248.00 | 244.00 | 246.00 | 241.66 | 771,400 |
| 2022-12-15 | 232.00 | 250.00 | 232.00 | 246.00 | 241.66 | 796,100 |
| 2022-12-14 | 246.00 | 268.00 | 240.00 | 246.00 | 241.66 | 4,094,600 |
| 2022-12-13 | 266.00 | 266.00 | 244.00 | 244.00 | 239.70 | 5,421,200 |
| 2022-12-12 | 258.00 | 270.00 | 252.00 | 262.00 | 257.38 | 739,500 |
| 2022-12-09 | 250.00 | 270.00 | 250.00 | 258.00 | 253.45 | 493,600 |
| 2022-12-08 | 270.00 | 272.00 | 256.00 | 260.00 | 255.41 | 2,296,600 |
| 2022-12-07 | 284.00 | 290.00 | 272.00 | 272.00 | 267.20 | 2,108,400 |
| 2022-12-06 | 268.00 | 288.00 | 266.00 | 286.00 | 280.95 | 3,979,400 |
| 2022-12-05 | 290.00 | 298.00 | 282.00 | 284.00 | 278.99 | 2,990,500 |
| 2022-12-02 | 294.00 | 300.00 | 282.00 | 290.00 | 284.88 | 2,858,500 |
| 2022-12-01 | 290.00 | 322.00 | 278.00 | 294.00 | 288.81 | 21,668,400 |
| 2022-11-30 | 300.00 | 310.00 | 294.00 | 294.00 | 288.81 | 8,292,000 |
| 2022-11-29 | 334.00 | 334.00 | 314.00 | 314.00 | 308.46 | 6,098,900 |
| 2022-11-28 | 330.00 | 362.00 | 312.00 | 336.00 | 330.07 | 75,795,100 |
| 2022-11-25 | 242.00 | 296.00 | 242.00 | 296.00 | 290.78 | 20,572,600 |
| 2022-11-24 | 242.00 | 244.00 | 236.00 | 238.00 | 233.80 | 1,209,900 |
| 2022-11-23 | 246.00 | 250.00 | 242.00 | 242.00 | 237.73 | 752,800 |
| 2022-11-22 | 248.00 | 252.00 | 246.00 | 246.00 | 241.66 | 1,525,700 |
| 2022-11-21 | 242.00 | 250.00 | 242.00 | 248.00 | 243.63 | 629,800 |
| 2022-11-18 | 260.00 | 260.00 | 242.00 | 246.00 | 241.66 | 3,842,400 |
| 2022-11-17 | 272.00 | 272.00 | 258.00 | 260.00 | 255.41 | 3,686,600 |
| 2022-11-16 | 284.00 | 284.00 | 270.00 | 272.00 | 267.20 | 2,881,300 |
| 2022-11-15 | 286.00 | 288.00 | 280.00 | 284.00 | 278.99 | 1,132,800 |
| 2022-11-14 | 290.00 | 296.00 | 284.00 | 286.00 | 280.95 | 2,691,000 |
| 2022-11-11 | 286.00 | 294.00 | 280.00 | 288.00 | 282.92 | 1,115,500 |
| 2022-11-10 | 306.00 | 308.00 | 284.00 | 286.00 | 280.95 | 6,433,400 |
| 2022-11-09 | 310.00 | 312.00 | 302.00 | 304.00 | 298.64 | 957,000 |
| 2022-11-08 | 308.00 | 320.00 | 306.00 | 310.00 | 304.53 | 1,239,800 |
| 2022-11-07 | 312.00 | 312.00 | 308.00 | 310.00 | 304.53 | 498,600 |
| 2022-11-04 | 314.00 | 316.00 | 310.00 | 310.00 | 304.53 | 564,600 |
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.