PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,900.00 | 1,920.00 | 1,860.00 | 1,890.00 | 1,890.00 | 824,600 |
| 2026-07-24 | 1,960.00 | 1,960.00 | 1,870.00 | 1,905.00 | 1,905.00 | 956,200 |
| 2026-07-23 | 1,940.00 | 1,980.00 | 1,920.00 | 1,960.00 | 1,960.00 | 2,852,100 |
| 2026-07-22 | 1,975.00 | 1,980.00 | 1,905.00 | 1,940.00 | 1,940.00 | 1,457,500 |
| 2026-07-21 | 1,870.00 | 1,970.00 | 1,865.00 | 1,950.00 | 1,950.00 | 3,439,000 |
| 2026-07-20 | 1,855.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 786,400 |
| 2026-07-17 | 1,870.00 | 1,885.00 | 1,835.00 | 1,845.00 | 1,845.00 | 631,400 |
| 2026-07-16 | 1,865.00 | 1,885.00 | 1,835.00 | 1,865.00 | 1,865.00 | 737,200 |
| 2026-07-15 | 1,860.00 | 1,880.00 | 1,860.00 | 1,865.00 | 1,865.00 | 505,500 |
| 2026-07-14 | 1,875.00 | 1,905.00 | 1,850.00 | 1,860.00 | 1,860.00 | 966,700 |
| 2026-07-13 | 1,875.00 | 1,910.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2,013,800 |
| 2026-07-10 | 1,925.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,721,600 |
| 2026-07-09 | 1,795.00 | 1,925.00 | 1,790.00 | 1,920.00 | 1,920.00 | 2,878,200 |
| 2026-07-08 | 1,815.00 | 1,820.00 | 1,775.00 | 1,780.00 | 1,780.00 | 761,300 |
| 2026-07-07 | 1,820.00 | 1,845.00 | 1,795.00 | 1,815.00 | 1,815.00 | 489,100 |
| 2026-07-06 | 1,845.00 | 1,875.00 | 1,790.00 | 1,820.00 | 1,820.00 | 982,400 |
| 2026-07-03 | 1,790.00 | 1,870.00 | 1,790.00 | 1,840.00 | 1,840.00 | 1,465,400 |
| 2026-07-02 | 1,835.00 | 1,875.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1,694,800 |
| 2026-07-01 | 2,000.00 | 2,030.00 | 1,785.00 | 1,835.00 | 1,835.00 | 2,809,700 |
| 2026-06-30 | 1,950.00 | 1,965.00 | 1,885.00 | 1,940.00 | 1,940.00 | 1,064,700 |
| 2026-06-29 | 1,950.00 | 2,010.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1,261,300 |
| 2026-06-26 | 2,000.00 | 2,000.00 | 1,870.00 | 1,945.00 | 1,945.00 | 1,748,500 |
| 2026-06-25 | 1,870.00 | 2,100.00 | 1,870.00 | 1,985.00 | 1,978.50 | 2,172,300 |
| 2026-06-24 | 2,050.00 | 2,100.00 | 1,860.00 | 1,870.00 | 1,863.88 | 3,234,500 |
| 2026-06-23 | 2,100.00 | 2,120.00 | 2,000.00 | 2,030.00 | 2,023.35 | 2,211,100 |
| 2026-06-22 | 2,140.00 | 2,320.00 | 2,040.00 | 2,100.00 | 2,093.12 | 7,915,900 |
| 2026-06-19 | 2,000.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,023.35 | 3,260,300 |
| 2026-06-18 | 2,010.00 | 2,070.00 | 1,885.00 | 1,995.00 | 1,988.47 | 4,589,300 |
| 2026-06-17 | 1,900.00 | 2,150.00 | 1,880.00 | 2,010.00 | 2,003.42 | 8,160,800 |
| 2026-06-16 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,878.83 | 0 |
| 2026-06-15 | 1,660.00 | 1,975.00 | 1,660.00 | 1,885.00 | 1,878.83 | 4,847,500 |
| 2026-06-12 | 1,520.00 | 1,675.00 | 1,520.00 | 1,610.00 | 1,604.73 | 1,607,200 |
| 2026-06-11 | 1,520.00 | 1,600.00 | 1,435.00 | 1,515.00 | 1,510.04 | 1,274,800 |
| 2026-06-10 | 1,550.00 | 1,600.00 | 1,470.00 | 1,515.00 | 1,510.04 | 4,006,100 |
| 2026-06-09 | 1,220.00 | 1,500.00 | 1,190.00 | 1,500.00 | 1,495.09 | 2,940,300 |
| 2026-06-08 | 1,285.00 | 1,285.00 | 1,155.00 | 1,200.00 | 1,196.07 | 789,200 |
| 2026-06-05 | 1,345.00 | 1,495.00 | 1,280.00 | 1,285.00 | 1,280.79 | 777,900 |
| 2026-06-04 | 1,450.00 | 1,450.00 | 1,260.00 | 1,390.00 | 1,385.45 | 1,088,100 |
| 2026-06-03 | 1,605.00 | 1,605.00 | 1,365.00 | 1,450.00 | 1,445.25 | 1,602,700 |
| 2026-06-02 | 1,610.00 | 1,660.00 | 1,500.00 | 1,605.00 | 1,599.74 | 1,124,400 |
| 2026-06-01 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,609.71 | 0 |
| 2026-05-29 | 1,600.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,609.71 | 653,700 |
| 2026-05-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,594.76 | 0 |
| 2026-05-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,594.76 | 0 |
| 2026-05-26 | 1,685.00 | 1,700.00 | 1,575.00 | 1,600.00 | 1,594.76 | 950,600 |
| 2026-05-25 | 1,600.00 | 1,800.00 | 1,600.00 | 1,655.00 | 1,649.58 | 1,241,200 |
| 2026-05-22 | 1,475.00 | 1,600.00 | 1,395.00 | 1,590.00 | 1,584.79 | 1,630,600 |
| 2026-05-21 | 1,550.00 | 1,700.00 | 1,445.00 | 1,475.00 | 1,470.17 | 2,052,000 |
| 2026-05-20 | 1,760.00 | 1,810.00 | 1,665.00 | 1,695.00 | 1,689.45 | 1,729,200 |
| 2026-05-19 | 1,910.00 | 1,925.00 | 1,735.00 | 1,760.00 | 1,754.24 | 1,707,000 |
| 2026-05-18 | 2,010.00 | 2,010.00 | 1,880.00 | 1,905.00 | 1,898.76 | 1,485,000 |
| 2026-05-15 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,013.39 | 0 |
| 2026-05-14 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,013.39 | 0 |
| 2026-05-13 | 2,010.00 | 2,100.00 | 1,995.00 | 2,020.00 | 2,013.39 | 2,039,100 |
| 2026-05-12 | 2,100.00 | 2,130.00 | 2,000.00 | 2,070.00 | 2,063.22 | 766,400 |
| 2026-05-11 | 2,090.00 | 2,170.00 | 2,020.00 | 2,090.00 | 2,083.16 | 992,500 |
| 2026-05-08 | 2,280.00 | 2,290.00 | 2,050.00 | 2,080.00 | 2,073.19 | 2,116,300 |
| 2026-05-07 | 2,180.00 | 2,340.00 | 2,180.00 | 2,270.00 | 2,262.57 | 1,821,000 |
| 2026-05-06 | 2,210.00 | 2,270.00 | 2,110.00 | 2,170.00 | 2,162.89 | 2,292,800 |
| 2026-05-05 | 2,140.00 | 2,210.00 | 2,100.00 | 2,190.00 | 2,182.83 | 647,400 |
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.