PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 388.00 | 390.00 | 380.00 | 388.00 | 381.16 | 3,160,500 |
| 2025-05-14 | 380.00 | 392.00 | 368.00 | 382.00 | 375.26 | 5,906,700 |
| 2025-05-09 | 376.00 | 382.00 | 362.00 | 370.00 | 363.47 | 3,063,100 |
| 2025-05-08 | 390.00 | 394.00 | 370.00 | 376.00 | 369.37 | 7,178,700 |
| 2025-05-07 | 384.00 | 400.00 | 382.00 | 392.00 | 385.08 | 6,397,500 |
| 2025-05-06 | 388.00 | 390.00 | 380.00 | 384.00 | 377.23 | 2,269,000 |
| 2025-05-05 | 388.00 | 390.00 | 380.00 | 386.00 | 379.19 | 3,603,300 |
| 2025-05-02 | 392.00 | 394.00 | 380.00 | 384.00 | 377.23 | 5,347,100 |
| 2025-04-30 | 398.00 | 410.00 | 392.00 | 392.00 | 385.08 | 5,601,700 |
| 2025-04-29 | 398.00 | 404.00 | 384.00 | 398.00 | 390.98 | 6,188,500 |
| 2025-04-28 | 386.00 | 394.00 | 380.00 | 392.00 | 385.08 | 6,993,400 |
| 2025-04-25 | 370.00 | 390.00 | 364.00 | 380.00 | 373.30 | 11,206,700 |
| 2025-04-24 | 370.00 | 372.00 | 364.00 | 364.00 | 357.58 | 3,554,900 |
| 2025-04-23 | 376.00 | 380.00 | 364.00 | 366.00 | 359.54 | 4,001,600 |
| 2025-04-22 | 364.00 | 376.00 | 362.00 | 372.00 | 365.44 | 3,618,200 |
| 2025-04-21 | 366.00 | 370.00 | 358.00 | 364.00 | 357.58 | 2,925,400 |
| 2025-04-17 | 370.00 | 370.00 | 360.00 | 362.00 | 355.61 | 2,780,400 |
| 2025-04-16 | 362.00 | 380.00 | 362.00 | 368.00 | 361.51 | 7,205,100 |
| 2025-04-15 | 362.00 | 372.00 | 360.00 | 362.00 | 355.61 | 9,220,600 |
| 2025-04-14 | 344.00 | 372.00 | 342.00 | 360.00 | 353.65 | 13,261,300 |
| 2025-04-11 | 348.00 | 350.00 | 336.00 | 342.00 | 335.97 | 1,824,900 |
| 2025-04-10 | 342.00 | 354.00 | 334.00 | 346.00 | 339.90 | 4,238,500 |
| 2025-04-09 | 330.00 | 342.00 | 322.00 | 328.00 | 322.21 | 5,249,000 |
| 2025-04-08 | 324.00 | 338.00 | 316.00 | 334.00 | 328.11 | 8,752,900 |
| 2025-03-27 | 360.00 | 364.00 | 356.00 | 356.00 | 349.72 | 1,557,400 |
| 2025-03-26 | 358.00 | 368.00 | 352.00 | 360.00 | 353.65 | 4,009,700 |
| 2025-03-25 | 364.00 | 364.00 | 344.00 | 352.00 | 345.79 | 5,592,000 |
| 2025-03-24 | 372.00 | 374.00 | 330.00 | 360.00 | 353.65 | 11,968,400 |
| 2025-03-21 | 382.00 | 384.00 | 364.00 | 368.00 | 361.51 | 5,010,400 |
| 2025-03-20 | 366.00 | 396.00 | 366.00 | 378.00 | 371.33 | 40,434,600 |
| 2025-03-19 | 370.00 | 378.00 | 360.00 | 364.00 | 357.58 | 6,210,300 |
| 2025-03-18 | 400.00 | 400.00 | 310.00 | 366.00 | 359.54 | 25,506,500 |
| 2025-03-17 | 398.00 | 400.00 | 388.00 | 396.00 | 389.01 | 6,286,200 |
| 2025-03-14 | 398.00 | 400.00 | 382.00 | 388.00 | 381.16 | 11,908,200 |
| 2025-03-13 | 376.00 | 404.00 | 372.00 | 392.00 | 385.08 | 39,572,400 |
| 2025-03-12 | 362.00 | 386.00 | 362.00 | 376.00 | 369.37 | 16,469,000 |
| 2025-03-11 | 354.00 | 364.00 | 350.00 | 362.00 | 355.61 | 2,939,700 |
| 2025-03-10 | 374.00 | 382.00 | 362.00 | 364.00 | 357.58 | 5,831,300 |
| 2025-03-07 | 384.00 | 386.00 | 362.00 | 370.00 | 363.47 | 7,024,000 |
| 2025-03-06 | 340.00 | 390.00 | 340.00 | 382.00 | 375.26 | 23,964,300 |
| 2025-03-05 | 336.00 | 348.00 | 334.00 | 338.00 | 332.04 | 3,212,000 |
| 2025-03-04 | 346.00 | 352.00 | 324.00 | 330.00 | 324.18 | 6,057,300 |
| 2025-03-03 | 342.00 | 362.00 | 340.00 | 346.00 | 339.90 | 8,895,000 |
| 2025-02-28 | 358.00 | 362.00 | 328.00 | 340.00 | 334.00 | 10,473,700 |
| 2025-02-27 | 360.00 | 382.00 | 330.00 | 360.00 | 353.65 | 9,201,800 |
| 2025-02-26 | 362.00 | 372.00 | 342.00 | 354.00 | 347.76 | 8,578,800 |
| 2025-02-25 | 424.00 | 432.00 | 360.00 | 360.00 | 353.65 | 36,221,200 |
| 2025-02-24 | 342.00 | 418.00 | 342.00 | 418.00 | 410.63 | 48,405,100 |
| 2025-02-21 | 336.00 | 350.00 | 328.00 | 344.00 | 337.93 | 6,662,700 |
| 2025-02-20 | 324.00 | 358.00 | 324.00 | 334.00 | 328.11 | 22,477,300 |
| 2025-02-19 | 316.00 | 346.00 | 316.00 | 324.00 | 318.28 | 26,352,400 |
| 2025-02-18 | 314.00 | 328.00 | 310.00 | 316.00 | 310.43 | 7,118,900 |
| 2025-02-17 | 310.00 | 318.00 | 306.00 | 312.00 | 306.50 | 2,764,100 |
| 2025-02-14 | 310.00 | 312.00 | 306.00 | 310.00 | 304.53 | 3,190,600 |
| 2025-02-13 | 314.00 | 316.00 | 300.00 | 308.00 | 302.57 | 4,814,400 |
| 2025-02-12 | 312.00 | 314.00 | 306.00 | 312.00 | 306.50 | 3,435,700 |
| 2025-02-11 | 312.00 | 320.00 | 310.00 | 310.00 | 304.53 | 3,944,500 |
| 2025-02-10 | 314.00 | 330.00 | 310.00 | 312.00 | 306.50 | 9,286,600 |
| 2025-02-07 | 342.00 | 342.00 | 310.00 | 314.00 | 308.46 | 16,858,200 |
| 2025-02-06 | 312.00 | 350.00 | 310.00 | 340.00 | 334.00 | 31,919,800 |
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.