PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3,630.00 | 3,770.00 | 3,550.00 | 3,710.00 | 3,697.85 | 13,285,900 |
| 2025-11-04 | 3,740.00 | 3,790.00 | 3,590.00 | 3,630.00 | 3,618.11 | 11,494,300 |
| 2025-11-03 | 3,910.00 | 3,920.00 | 3,700.00 | 3,740.00 | 3,727.75 | 21,144,400 |
| 2025-10-31 | 3,620.00 | 4,020.00 | 3,530.00 | 3,910.00 | 3,897.20 | 47,785,900 |
| 2025-10-30 | 3,890.00 | 3,900.00 | 3,560.00 | 3,620.00 | 3,608.15 | 19,610,300 |
| 2025-10-29 | 3,900.00 | 4,110.00 | 3,810.00 | 3,830.00 | 3,817.46 | 22,747,700 |
| 2025-10-28 | 3,940.00 | 4,110.00 | 3,440.00 | 3,840.00 | 3,827.43 | 28,121,000 |
| 2025-10-27 | 4,900.00 | 4,960.00 | 3,850.00 | 3,930.00 | 3,917.13 | 65,823,100 |
| 2025-10-24 | 5,275.00 | 5,950.00 | 4,150.00 | 4,520.00 | 4,505.20 | 174,949,200 |
| 2025-10-23 | 4,290.00 | 4,870.00 | 4,270.00 | 4,870.00 | 4,854.05 | 116,972,500 |
| 2025-10-22 | 2,660.00 | 3,900.00 | 2,660.00 | 3,900.00 | 3,887.23 | 148,513,200 |
| 2025-10-21 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,109.78 | 4,282,800 |
| 2025-10-20 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,648.02 | 7,764,300 |
| 2025-10-17 | 4,300.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,285.92 | 22,029,400 |
| 2025-10-16 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,033.46 | 1,696,900 |
| 2025-10-15 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,905.60 | 951,800 |
| 2025-10-14 | 9,000.00 | 9,600.00 | 6,950.00 | 6,950.00 | 6,927.24 | 11,584,600 |
| 2025-10-13 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 8,148.23 | 1,124,500 |
| 2025-10-10 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,425.60 | 2,009,500 |
| 2025-10-09 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,752.81 | 3,560,900 |
| 2025-10-08 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,154.78 | 6,551,000 |
| 2025-10-07 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,606.58 | 2,288,500 |
| 2025-10-06 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,108.22 | 1,415,100 |
| 2025-10-03 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,654.71 | 2,547,800 |
| 2025-10-02 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,236.08 | 0 |
| 2025-10-01 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,236.08 | 0 |
| 2025-09-30 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,236.08 | 0 |
| 2025-09-29 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,236.08 | 0 |
| 2025-09-26 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,236.08 | 0 |
| 2025-09-25 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,236.08 | 0 |
| 2025-09-24 | 4,230.00 | 4,250.00 | 3,730.00 | 4,250.00 | 4,236.08 | 64,981,900 |
| 2025-09-23 | 3,380.00 | 3,400.00 | 3,130.00 | 3,400.00 | 3,388.87 | 10,682,800 |
| 2025-09-22 | 2,500.00 | 2,720.00 | 2,490.00 | 2,720.00 | 2,711.09 | 17,544,300 |
| 2025-09-19 | 1,750.00 | 2,180.00 | 1,750.00 | 2,180.00 | 2,172.86 | 39,485,000 |
| 2025-09-18 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,744.27 | 4,390,600 |
| 2025-09-17 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,784.14 | 5,802,700 |
| 2025-09-16 | 1,570.00 | 1,660.00 | 1,570.00 | 1,660.00 | 1,654.56 | 4,263,300 |
| 2025-09-15 | 1,550.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,505.06 | 10,568,000 |
| 2025-09-12 | 1,770.00 | 1,770.00 | 1,620.00 | 1,620.00 | 1,614.70 | 5,913,800 |
| 2025-09-11 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,794.11 | 9,990,100 |
| 2025-09-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,824.01 | 7,265,600 |
| 2025-09-09 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-09-08 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-09-05 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-09-04 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-09-03 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-09-02 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-09-01 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-08-29 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,659.55 | 0 |
| 2025-08-28 | 1,550.00 | 1,665.00 | 1,400.00 | 1,665.00 | 1,659.55 | 53,664,100 |
| 2025-08-27 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,330.63 | 0 |
| 2025-08-26 | 1,070.00 | 1,335.00 | 1,040.00 | 1,335.00 | 1,330.63 | 86,447,400 |
| 2025-08-25 | 1,060.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,066.50 | 24,651,300 |
| 2025-08-22 | 1,055.00 | 1,060.00 | 955.00 | 1,020.00 | 1,016.66 | 27,380,200 |
| 2025-08-21 | 1,055.00 | 1,155.00 | 975.00 | 1,055.00 | 1,051.55 | 120,283,600 |
| 2025-08-20 | 805.00 | 1,005.00 | 790.00 | 1,005.00 | 1,001.71 | 142,809,800 |
| 2025-08-19 | 755.00 | 815.00 | 750.00 | 805.00 | 802.36 | 28,437,000 |
| 2025-08-18 | 740.00 | 740.00 | 740.00 | 740.00 | 737.58 | 0 |
| 2025-08-15 | 815.00 | 830.00 | 725.00 | 740.00 | 737.58 | 47,622,400 |
| 2025-08-14 | 700.00 | 795.00 | 670.00 | 795.00 | 792.40 | 65,113,400 |
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.