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
2026-01-282,870.002,930.002,610.002,610.002,601.4511,736,400
2026-01-273,050.003,150.003,010.003,070.003,059.952,776,500
2026-01-263,140.003,150.003,000.003,010.003,000.146,562,100
2026-01-233,300.003,350.003,050.003,110.003,099.826,337,300
2026-01-223,490.003,670.003,240.003,280.003,269.2630,673,600
2026-01-213,090.003,590.003,020.003,260.003,249.3237,678,000
2026-01-203,080.003,240.003,080.003,090.003,079.885,730,000
2026-01-193,100.003,130.003,020.003,060.003,049.982,075,900
2026-01-163,050.003,050.003,050.003,050.003,040.010
2026-01-153,130.003,160.003,030.003,050.003,040.013,351,900
2026-01-143,010.003,230.003,010.003,110.003,099.825,395,000
2026-01-133,060.003,150.003,000.003,010.003,000.142,834,100
2026-01-123,190.003,190.003,020.003,050.003,040.015,153,800
2026-01-093,210.003,230.003,140.003,150.003,139.693,162,800
2026-01-083,220.003,250.003,180.003,190.003,179.552,470,800
2026-01-073,460.003,460.003,190.003,210.003,199.496,350,000
2026-01-063,210.003,450.003,210.003,330.003,319.1012,024,400
2026-01-053,190.003,220.003,130.003,210.003,199.494,679,900
2026-01-023,260.003,300.003,180.003,190.003,179.553,716,800
2026-01-013,230.003,230.003,230.003,230.003,219.420
2025-12-313,230.003,230.003,230.003,230.003,219.420
2025-12-303,290.003,350.003,160.003,230.003,219.425,490,400
2025-12-293,180.003,270.003,090.003,220.003,209.466,108,700
2025-12-263,170.003,170.003,170.003,170.003,159.620
2025-12-253,170.003,170.003,170.003,170.003,159.620
2025-12-243,200.003,250.003,120.003,170.003,159.622,189,600
2025-12-233,210.003,260.003,180.003,180.003,169.592,446,200
2025-12-223,210.003,360.003,150.003,200.003,189.525,071,300
2025-12-193,320.003,330.003,170.003,180.003,169.593,349,600
2025-12-183,400.003,400.003,310.003,330.003,319.102,321,400
2025-12-173,350.003,450.003,310.003,360.003,349.003,405,900
2025-12-163,460.003,790.003,300.003,340.003,329.0619,286,400
2025-12-153,370.003,460.003,180.003,260.003,249.329,138,700
2025-12-123,460.003,500.003,360.003,370.003,358.965,819,300
2025-12-113,520.003,660.003,460.003,460.003,448.678,096,600
2025-12-103,600.003,880.003,330.003,460.003,448.6738,329,000
2025-12-093,840.004,370.003,420.003,600.003,588.21121,371,500
2025-12-082,940.003,670.002,860.003,670.003,657.9856,419,700
2025-12-053,050.003,060.002,930.002,940.002,930.378,858,300
2025-12-043,040.003,220.003,030.003,040.003,030.058,078,600
2025-12-033,120.003,150.003,000.003,030.003,020.087,903,600
2025-12-023,200.003,260.003,110.003,110.003,099.825,203,800
2025-12-013,290.003,300.003,170.003,180.003,169.596,040,700
2025-11-283,380.003,380.003,270.003,290.003,279.233,341,900
2025-11-273,300.003,590.003,300.003,340.003,329.0613,786,500
2025-11-263,380.003,390.003,250.003,300.003,289.198,848,000
2025-11-253,460.003,490.003,380.003,400.003,388.877,309,600
2025-11-243,490.003,530.003,430.003,450.003,438.705,768,800
2025-11-213,560.003,570.003,480.003,490.003,478.573,086,200
2025-11-203,580.003,600.003,500.003,520.003,508.473,677,200
2025-11-193,520.003,620.003,520.003,540.003,528.412,956,400
2025-11-183,610.003,610.003,520.003,520.003,508.474,928,200
2025-11-173,700.003,730.003,580.003,620.003,608.157,483,500
2025-11-143,770.003,930.003,660.003,690.003,677.9219,533,500
2025-11-133,860.003,980.003,700.003,750.003,737.7219,914,100
2025-11-123,510.004,100.003,450.003,830.003,817.4668,083,600
2025-11-113,620.003,620.003,370.003,410.003,398.8315,642,700
2025-11-103,670.003,690.003,600.003,610.003,598.188,636,000
2025-11-073,730.003,770.003,660.003,670.003,657.9810,211,000
2025-11-063,710.003,750.003,650.003,690.003,677.926,592,700
← NewerPage 4 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.