Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JARR.JK stock page

PT Jhonlin Agro Raya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-042,190.002,240.002,140.002,140.002,132.99901,200
2026-05-012,190.002,190.002,190.002,190.002,182.830
2026-04-302,300.002,310.002,120.002,190.002,182.832,247,700
2026-04-292,280.002,360.002,250.002,300.002,292.471,252,600
2026-04-282,400.002,420.002,260.002,280.002,272.531,138,500
2026-04-272,220.002,370.002,210.002,370.002,362.241,762,400
2026-04-242,410.002,410.002,230.002,230.002,222.702,694,300
2026-04-232,530.002,550.002,410.002,410.002,402.112,172,100
2026-04-222,550.002,580.002,500.002,530.002,521.721,807,300
2026-04-212,490.002,540.002,410.002,530.002,521.721,974,900
2026-04-202,480.002,630.002,480.002,480.002,471.883,542,100
← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-266.5000 IDR
2025-06-105.6500 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.