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
2026-04-172,470.002,490.002,420.002,460.002,451.94842,600
2026-04-162,510.002,520.002,400.002,470.002,461.911,655,600
2026-04-152,470.002,530.002,460.002,480.002,471.882,918,400
2026-04-142,420.002,610.002,380.002,470.002,461.916,200,300
2026-04-132,180.002,410.002,100.002,390.002,382.173,627,400
2026-04-102,140.002,330.002,130.002,180.002,172.863,013,600
2026-04-092,130.002,150.002,080.002,140.002,132.991,438,900
2026-04-082,020.002,090.002,000.002,080.002,073.191,633,000
2026-04-072,020.002,050.001,990.001,995.001,988.47906,300
2026-04-062,050.002,070.001,995.002,020.002,013.391,037,900
2026-04-022,040.002,200.002,030.002,040.002,033.322,517,800
2026-04-012,000.002,090.001,965.002,040.002,033.322,927,800
2026-03-311,980.002,240.001,920.001,935.001,928.668,309,800
2026-03-301,855.001,940.001,760.001,940.001,933.651,180,600
2026-03-271,870.001,900.001,800.001,860.001,853.91384,800
2026-03-261,890.001,925.001,865.001,870.001,863.88372,800
2026-03-251,825.001,910.001,800.001,890.001,883.81782,000
2026-03-171,810.001,915.001,805.001,825.001,819.02885,200
2026-03-161,755.001,845.001,635.001,770.001,764.201,121,300
2026-03-131,920.001,920.001,730.001,755.001,749.252,136,800
2026-03-122,020.002,060.001,930.001,940.001,933.65771,100
2026-03-112,080.002,150.002,000.002,000.001,993.45990,100
2026-03-101,990.002,070.001,960.002,020.002,013.391,195,700
2026-03-092,020.002,020.001,830.001,960.001,953.581,781,400
2026-03-062,100.002,120.001,945.002,100.002,093.121,521,500
2026-03-052,080.002,140.002,070.002,080.002,073.19692,700
2026-03-042,250.002,250.002,010.002,060.002,053.252,436,200
2026-03-032,180.002,320.002,170.002,220.002,212.732,897,900
2026-03-022,100.002,260.002,100.002,170.002,162.892,844,000
2026-02-272,380.002,380.002,250.002,360.002,352.27921,500
2026-02-262,620.002,620.002,330.002,370.002,362.242,770,000
2026-02-252,570.002,580.002,460.002,500.002,491.812,149,100
2026-02-242,720.002,730.002,540.002,560.002,551.622,424,300
2026-02-232,620.002,710.002,620.002,670.002,661.262,318,000
2026-02-202,670.002,760.002,550.002,620.002,611.422,666,000
2026-02-192,690.002,700.002,580.002,640.002,631.362,277,700
2026-02-182,630.002,800.002,550.002,660.002,651.297,071,200
2026-02-132,500.002,560.002,450.002,530.002,521.721,030,400
2026-02-122,610.002,680.002,460.002,520.002,511.752,259,000
2026-02-112,430.002,620.002,430.002,600.002,591.493,930,700
2026-02-102,250.002,540.002,240.002,400.002,392.144,590,500
2026-02-092,230.002,380.002,160.002,300.002,292.473,014,700
2026-02-062,300.002,320.002,220.002,230.002,222.701,697,100
2026-02-052,400.002,470.002,270.002,350.002,342.301,137,200
2026-02-042,600.002,620.002,350.002,400.002,392.143,019,700
2026-02-032,270.002,530.002,100.002,500.002,491.812,740,800
2026-02-022,600.002,610.002,220.002,270.002,262.574,581,300
2026-01-302,600.002,710.002,550.002,600.002,591.493,306,900
2026-01-292,310.002,600.002,220.002,540.002,531.6810,852,700
← NewerPage 3 of 18 · 1,023 trading daysOlder →

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.