PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 700.00 | 795.00 | 670.00 | 795.00 | 792.40 | 65,113,400 |
| 2025-08-13 | 710.00 | 720.00 | 695.00 | 700.00 | 697.71 | 9,027,100 |
| 2025-08-12 | 705.00 | 735.00 | 690.00 | 705.00 | 702.69 | 21,818,200 |
| 2025-08-11 | 635.00 | 735.00 | 635.00 | 700.00 | 697.71 | 38,878,700 |
| 2025-08-08 | 615.00 | 670.00 | 590.00 | 630.00 | 627.94 | 26,478,900 |
| 2025-08-07 | 695.00 | 700.00 | 610.00 | 625.00 | 622.95 | 30,956,000 |
| 2025-08-06 | 740.00 | 765.00 | 690.00 | 695.00 | 692.72 | 33,144,500 |
| 2025-08-05 | 780.00 | 795.00 | 715.00 | 735.00 | 732.59 | 23,886,200 |
| 2025-08-04 | 720.00 | 830.00 | 720.00 | 775.00 | 772.46 | 85,206,000 |
| 2025-08-01 | 755.00 | 765.00 | 675.00 | 715.00 | 712.66 | 28,548,500 |
| 2025-07-31 | 765.00 | 850.00 | 710.00 | 740.00 | 737.58 | 141,732,700 |
| 2025-07-30 | 600.00 | 680.00 | 595.00 | 680.00 | 677.77 | 63,821,600 |
| 2025-07-29 | 444.00 | 545.00 | 444.00 | 545.00 | 543.22 | 75,100,400 |
| 2025-07-28 | 414.00 | 444.00 | 412.00 | 436.00 | 434.57 | 12,529,500 |
| 2025-07-25 | 426.00 | 426.00 | 408.00 | 410.00 | 408.66 | 3,604,300 |
| 2025-07-24 | 422.00 | 430.00 | 416.00 | 422.00 | 420.62 | 3,660,600 |
| 2025-07-23 | 430.00 | 434.00 | 408.00 | 422.00 | 420.62 | 5,616,100 |
| 2025-07-22 | 450.00 | 460.00 | 422.00 | 424.00 | 422.61 | 12,845,600 |
| 2025-07-21 | 440.00 | 464.00 | 418.00 | 450.00 | 448.53 | 31,274,900 |
| 2025-07-18 | 418.00 | 444.00 | 408.00 | 440.00 | 438.56 | 31,254,400 |
| 2025-07-17 | 390.00 | 412.00 | 390.00 | 404.00 | 402.68 | 14,818,600 |
| 2025-07-16 | 386.00 | 400.00 | 382.00 | 388.00 | 386.73 | 7,665,500 |
| 2025-07-15 | 382.00 | 388.00 | 380.00 | 382.00 | 380.75 | 3,965,300 |
| 2025-07-14 | 390.00 | 392.00 | 380.00 | 382.00 | 380.75 | 2,776,500 |
| 2025-07-11 | 392.00 | 394.00 | 382.00 | 384.00 | 382.74 | 3,953,100 |
| 2025-07-10 | 398.00 | 404.00 | 390.00 | 394.00 | 392.71 | 5,379,700 |
| 2025-07-09 | 388.00 | 396.00 | 380.00 | 396.00 | 394.70 | 4,915,900 |
| 2025-07-08 | 386.00 | 390.00 | 382.00 | 386.00 | 384.74 | 4,390,200 |
| 2025-07-07 | 376.00 | 382.00 | 370.00 | 382.00 | 380.75 | 2,270,600 |
| 2025-07-04 | 370.00 | 388.00 | 370.00 | 372.00 | 370.78 | 3,383,100 |
| 2025-07-03 | 370.00 | 374.00 | 368.00 | 370.00 | 368.79 | 444,400 |
| 2025-07-02 | 372.00 | 374.00 | 368.00 | 370.00 | 368.79 | 1,288,200 |
| 2025-07-01 | 376.00 | 378.00 | 370.00 | 372.00 | 370.78 | 1,065,300 |
| 2025-06-30 | 370.00 | 388.00 | 366.00 | 376.00 | 374.77 | 2,481,500 |
| 2025-06-26 | 370.00 | 374.00 | 366.00 | 366.00 | 364.80 | 1,204,300 |
| 2025-06-25 | 380.00 | 384.00 | 366.00 | 370.00 | 368.79 | 1,901,100 |
| 2025-06-24 | 370.00 | 376.00 | 366.00 | 372.00 | 370.78 | 2,599,200 |
| 2025-06-23 | 370.00 | 370.00 | 352.00 | 360.00 | 358.82 | 4,195,900 |
| 2025-06-20 | 374.00 | 376.00 | 366.00 | 370.00 | 368.79 | 3,658,100 |
| 2025-06-19 | 390.00 | 390.00 | 370.00 | 374.00 | 372.78 | 8,180,200 |
| 2025-06-18 | 402.00 | 404.00 | 388.00 | 390.00 | 388.72 | 4,254,500 |
| 2025-06-17 | 406.00 | 408.00 | 398.00 | 402.00 | 400.68 | 4,213,500 |
| 2025-06-16 | 392.00 | 408.00 | 386.00 | 400.00 | 398.69 | 6,946,500 |
| 2025-06-13 | 388.00 | 392.00 | 386.00 | 388.00 | 386.73 | 2,459,900 |
| 2025-06-12 | 392.00 | 396.00 | 388.00 | 388.00 | 386.73 | 2,789,800 |
| 2025-06-11 | 388.00 | 394.00 | 388.00 | 392.00 | 390.72 | 2,674,300 |
| 2025-06-10 | 384.00 | 394.00 | 384.00 | 392.00 | 390.72 | 1,623,600 |
| 2025-06-05 | 396.00 | 396.00 | 384.00 | 388.00 | 381.16 | 6,250,800 |
| 2025-06-04 | 404.00 | 408.00 | 388.00 | 392.00 | 385.08 | 7,545,300 |
| 2025-06-03 | 386.00 | 410.00 | 386.00 | 400.00 | 392.94 | 7,898,200 |
| 2025-06-02 | 390.00 | 400.00 | 380.00 | 390.00 | 383.12 | 5,008,000 |
| 2025-05-28 | 404.00 | 408.00 | 390.00 | 390.00 | 383.12 | 6,904,800 |
| 2025-05-27 | 422.00 | 424.00 | 404.00 | 406.00 | 398.84 | 5,143,300 |
| 2025-05-26 | 428.00 | 430.00 | 416.00 | 422.00 | 414.56 | 9,846,200 |
| 2025-05-23 | 412.00 | 424.00 | 410.00 | 422.00 | 414.56 | 2,355,100 |
| 2025-05-22 | 416.00 | 428.00 | 406.00 | 418.00 | 410.63 | 5,948,500 |
| 2025-05-21 | 434.00 | 444.00 | 410.00 | 412.00 | 404.73 | 14,465,600 |
| 2025-05-20 | 400.00 | 468.00 | 400.00 | 432.00 | 424.38 | 50,316,000 |
| 2025-05-19 | 388.00 | 400.00 | 384.00 | 394.00 | 387.05 | 8,576,900 |
| 2025-05-16 | 388.00 | 390.00 | 382.00 | 386.00 | 379.19 | 1,918,000 |
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.