PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 314.00 | 320.00 | 310.00 | 312.00 | 306.50 | 523,000 |
| 2022-11-02 | 314.00 | 318.00 | 312.00 | 314.00 | 308.46 | 556,500 |
| 2022-11-01 | 316.00 | 324.00 | 312.00 | 318.00 | 312.39 | 1,077,400 |
| 2022-10-31 | 320.00 | 320.00 | 314.00 | 316.00 | 310.43 | 653,100 |
| 2022-10-28 | 316.00 | 320.00 | 314.00 | 318.00 | 312.39 | 2,189,600 |
| 2022-10-27 | 324.00 | 324.00 | 316.00 | 316.00 | 310.43 | 3,002,400 |
| 2022-10-26 | 328.00 | 328.00 | 320.00 | 324.00 | 318.28 | 455,300 |
| 2022-10-25 | 328.00 | 330.00 | 324.00 | 328.00 | 322.21 | 687,800 |
| 2022-10-24 | 328.00 | 330.00 | 322.00 | 328.00 | 322.21 | 1,014,900 |
| 2022-10-21 | 326.00 | 330.00 | 322.00 | 326.00 | 320.25 | 1,764,400 |
| 2022-10-20 | 316.00 | 330.00 | 312.00 | 326.00 | 320.25 | 5,586,900 |
| 2022-10-19 | 310.00 | 326.00 | 290.00 | 316.00 | 310.43 | 6,482,300 |
| 2022-10-18 | 328.00 | 330.00 | 310.00 | 310.00 | 304.53 | 2,144,800 |
| 2022-10-17 | 348.00 | 348.00 | 326.00 | 328.00 | 322.21 | 1,828,700 |
| 2022-10-14 | 352.00 | 358.00 | 332.00 | 346.00 | 339.90 | 6,342,500 |
| 2022-10-13 | 348.00 | 352.00 | 324.00 | 350.00 | 343.83 | 5,993,700 |
| 2022-10-12 | 356.00 | 364.00 | 346.00 | 348.00 | 341.86 | 1,198,100 |
| 2022-10-11 | 356.00 | 356.00 | 346.00 | 354.00 | 347.76 | 7,717,400 |
| 2022-10-10 | 364.00 | 364.00 | 356.00 | 356.00 | 349.72 | 1,428,900 |
| 2022-10-07 | 372.00 | 372.00 | 358.00 | 364.00 | 357.58 | 859,200 |
| 2022-10-06 | 370.00 | 378.00 | 368.00 | 368.00 | 361.51 | 2,086,300 |
| 2022-10-05 | 360.00 | 370.00 | 358.00 | 368.00 | 361.51 | 2,403,200 |
| 2022-10-04 | 358.00 | 366.00 | 350.00 | 356.00 | 349.72 | 2,252,400 |
| 2022-10-03 | 368.00 | 368.00 | 352.00 | 356.00 | 349.72 | 1,660,100 |
| 2022-09-30 | 372.00 | 372.00 | 348.00 | 366.00 | 359.54 | 4,563,900 |
| 2022-09-29 | 356.00 | 374.00 | 346.00 | 372.00 | 365.44 | 9,462,100 |
| 2022-09-28 | 384.00 | 384.00 | 370.00 | 370.00 | 363.47 | 2,434,500 |
| 2022-09-27 | 388.00 | 388.00 | 376.00 | 382.00 | 375.26 | 1,905,000 |
| 2022-09-26 | 380.00 | 388.00 | 376.00 | 388.00 | 381.16 | 3,384,400 |
| 2022-09-23 | 386.00 | 388.00 | 380.00 | 386.00 | 379.19 | 1,951,800 |
| 2022-09-22 | 396.00 | 398.00 | 382.00 | 386.00 | 379.19 | 5,297,500 |
| 2022-09-21 | 394.00 | 400.00 | 392.00 | 396.00 | 389.01 | 1,303,000 |
| 2022-09-20 | 402.00 | 402.00 | 390.00 | 394.00 | 387.05 | 4,326,000 |
| 2022-09-19 | 404.00 | 414.00 | 400.00 | 400.00 | 392.94 | 7,387,400 |
| 2022-09-16 | 386.00 | 414.00 | 374.00 | 402.00 | 394.91 | 21,886,000 |
| 2022-09-15 | 398.00 | 398.00 | 380.00 | 388.00 | 381.16 | 8,486,600 |
| 2022-09-14 | 396.00 | 400.00 | 390.00 | 396.00 | 389.01 | 2,973,600 |
| 2022-09-13 | 396.00 | 404.00 | 390.00 | 396.00 | 389.01 | 5,262,100 |
| 2022-09-12 | 398.00 | 406.00 | 396.00 | 396.00 | 389.01 | 3,285,100 |
| 2022-09-09 | 398.00 | 406.00 | 394.00 | 398.00 | 390.98 | 3,042,400 |
| 2022-09-08 | 406.00 | 410.00 | 384.00 | 398.00 | 390.98 | 5,728,300 |
| 2022-09-07 | 430.00 | 438.00 | 402.00 | 402.00 | 394.91 | 13,266,100 |
| 2022-09-06 | 432.00 | 458.00 | 424.00 | 432.00 | 424.38 | 17,235,700 |
| 2022-09-05 | 438.00 | 444.00 | 430.00 | 432.00 | 424.38 | 7,009,100 |
| 2022-09-02 | 440.00 | 446.00 | 436.00 | 438.00 | 430.27 | 3,722,200 |
| 2022-09-01 | 440.00 | 446.00 | 434.00 | 440.00 | 432.24 | 4,202,500 |
| 2022-08-31 | 452.00 | 454.00 | 440.00 | 440.00 | 432.24 | 9,064,600 |
| 2022-08-30 | 458.00 | 468.00 | 452.00 | 452.00 | 444.03 | 9,966,100 |
| 2022-08-29 | 474.00 | 478.00 | 456.00 | 458.00 | 449.92 | 11,891,600 |
| 2022-08-26 | 458.00 | 474.00 | 442.00 | 472.00 | 463.67 | 28,034,600 |
| 2022-08-25 | 466.00 | 472.00 | 456.00 | 458.00 | 449.92 | 11,747,400 |
| 2022-08-24 | 464.00 | 484.00 | 458.00 | 466.00 | 457.78 | 27,210,900 |
| 2022-08-23 | 480.00 | 488.00 | 460.00 | 462.00 | 453.85 | 27,409,200 |
| 2022-08-22 | 498.00 | 505.00 | 482.00 | 482.00 | 473.50 | 22,911,700 |
| 2022-08-19 | 480.00 | 515.00 | 476.00 | 494.00 | 485.29 | 61,670,500 |
| 2022-08-18 | 470.00 | 494.00 | 456.00 | 476.00 | 467.60 | 30,190,800 |
| 2022-08-16 | 505.00 | 525.00 | 466.00 | 470.00 | 461.71 | 99,940,800 |
| 2022-08-15 | 418.00 | 510.00 | 410.00 | 500.00 | 491.18 | 161,223,700 |
| 2022-08-12 | 450.00 | 488.00 | 438.00 | 438.00 | 430.27 | 57,188,400 |
| 2022-08-11 | 470.00 | 530.00 | 470.00 | 470.00 | 461.71 | 109,353,400 |
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.