PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 312.00 | 316.00 | 310.00 | 312.00 | 306.50 | 2,794,800 |
| 2025-02-04 | 314.00 | 320.00 | 310.00 | 312.00 | 306.50 | 3,061,200 |
| 2025-02-03 | 316.00 | 322.00 | 308.00 | 314.00 | 308.46 | 4,910,700 |
| 2025-01-31 | 306.00 | 318.00 | 306.00 | 314.00 | 308.46 | 3,498,900 |
| 2025-01-30 | 308.00 | 312.00 | 300.00 | 306.00 | 300.60 | 4,721,500 |
| 2025-01-24 | 314.00 | 318.00 | 308.00 | 312.00 | 306.50 | 5,455,800 |
| 2025-01-23 | 318.00 | 322.00 | 314.00 | 314.00 | 308.46 | 2,225,400 |
| 2025-01-22 | 318.00 | 318.00 | 310.00 | 314.00 | 308.46 | 4,245,000 |
| 2025-01-21 | 328.00 | 328.00 | 318.00 | 318.00 | 312.39 | 3,949,600 |
| 2025-01-20 | 326.00 | 332.00 | 320.00 | 326.00 | 320.25 | 4,688,000 |
| 2025-01-17 | 324.00 | 326.00 | 318.00 | 322.00 | 316.32 | 2,739,300 |
| 2025-01-16 | 322.00 | 334.00 | 318.00 | 322.00 | 316.32 | 4,727,100 |
| 2025-01-15 | 324.00 | 328.00 | 316.00 | 322.00 | 316.32 | 2,559,000 |
| 2025-01-14 | 332.00 | 334.00 | 316.00 | 324.00 | 318.28 | 5,800,000 |
| 2025-01-13 | 310.00 | 338.00 | 310.00 | 328.00 | 322.21 | 18,221,200 |
| 2025-01-10 | 308.00 | 314.00 | 308.00 | 308.00 | 302.57 | 1,510,200 |
| 2025-01-09 | 310.00 | 316.00 | 308.00 | 312.00 | 306.50 | 1,536,800 |
| 2025-01-08 | 316.00 | 318.00 | 306.00 | 310.00 | 304.53 | 4,205,600 |
| 2025-01-07 | 324.00 | 328.00 | 310.00 | 314.00 | 308.46 | 7,283,000 |
| 2025-01-06 | 326.00 | 328.00 | 318.00 | 322.00 | 316.32 | 3,998,800 |
| 2025-01-03 | 344.00 | 352.00 | 322.00 | 322.00 | 316.32 | 13,963,700 |
| 2025-01-02 | 310.00 | 348.00 | 310.00 | 340.00 | 334.00 | 12,849,900 |
| 2024-12-30 | 314.00 | 314.00 | 306.00 | 310.00 | 304.53 | 2,146,600 |
| 2024-12-27 | 310.00 | 314.00 | 300.00 | 306.00 | 300.60 | 3,797,600 |
| 2024-12-24 | 310.00 | 314.00 | 308.00 | 310.00 | 304.53 | 2,551,800 |
| 2024-12-23 | 304.00 | 316.00 | 304.00 | 310.00 | 304.53 | 3,502,900 |
| 2024-12-20 | 308.00 | 314.00 | 302.00 | 304.00 | 298.64 | 3,183,000 |
| 2024-12-19 | 312.00 | 318.00 | 296.00 | 302.00 | 296.67 | 5,815,600 |
| 2024-12-18 | 314.00 | 318.00 | 304.00 | 312.00 | 306.50 | 4,202,500 |
| 2024-12-17 | 304.00 | 336.00 | 304.00 | 310.00 | 304.53 | 16,846,600 |
| 2024-12-16 | 322.00 | 324.00 | 300.00 | 304.00 | 298.64 | 12,459,700 |
| 2024-12-13 | 342.00 | 342.00 | 316.00 | 320.00 | 314.36 | 8,759,200 |
| 2024-12-12 | 342.00 | 364.00 | 326.00 | 338.00 | 332.04 | 25,553,500 |
| 2024-12-11 | 352.00 | 358.00 | 326.00 | 338.00 | 332.04 | 21,369,000 |
| 2024-12-10 | 394.00 | 412.00 | 342.00 | 352.00 | 345.79 | 103,142,000 |
| 2024-12-09 | 308.00 | 366.00 | 300.00 | 366.00 | 359.54 | 126,269,800 |
| 2024-12-06 | 290.00 | 296.00 | 290.00 | 294.00 | 288.81 | 2,282,600 |
| 2024-12-05 | 294.00 | 294.00 | 288.00 | 290.00 | 284.88 | 1,262,700 |
| 2024-12-04 | 292.00 | 296.00 | 286.00 | 288.00 | 282.92 | 3,018,100 |
| 2024-12-03 | 284.00 | 290.00 | 282.00 | 286.00 | 280.95 | 3,080,700 |
| 2024-12-02 | 284.00 | 302.00 | 284.00 | 284.00 | 278.99 | 5,123,700 |
| 2024-11-29 | 292.00 | 292.00 | 280.00 | 282.00 | 277.03 | 800,900 |
| 2024-11-28 | 290.00 | 292.00 | 284.00 | 284.00 | 278.99 | 1,233,500 |
| 2024-11-26 | 292.00 | 292.00 | 284.00 | 288.00 | 282.92 | 2,038,500 |
| 2024-11-25 | 282.00 | 300.00 | 282.00 | 290.00 | 284.88 | 2,964,300 |
| 2024-11-22 | 284.00 | 288.00 | 276.00 | 282.00 | 277.03 | 1,919,300 |
| 2024-11-21 | 296.00 | 296.00 | 278.00 | 284.00 | 278.99 | 2,354,200 |
| 2024-11-20 | 294.00 | 296.00 | 290.00 | 292.00 | 286.85 | 1,505,300 |
| 2024-11-19 | 308.00 | 308.00 | 292.00 | 294.00 | 288.81 | 1,659,500 |
| 2024-11-18 | 292.00 | 300.00 | 292.00 | 292.00 | 286.85 | 2,482,800 |
| 2024-11-15 | 304.00 | 304.00 | 290.00 | 292.00 | 286.85 | 5,643,900 |
| 2024-11-14 | 312.00 | 314.00 | 302.00 | 304.00 | 298.64 | 3,879,900 |
| 2024-11-13 | 302.00 | 316.00 | 300.00 | 312.00 | 306.50 | 7,517,300 |
| 2024-11-12 | 300.00 | 304.00 | 290.00 | 298.00 | 292.74 | 5,131,300 |
| 2024-11-11 | 308.00 | 312.00 | 296.00 | 300.00 | 294.71 | 4,492,600 |
| 2024-11-08 | 314.00 | 314.00 | 302.00 | 304.00 | 298.64 | 3,325,700 |
| 2024-11-07 | 308.00 | 314.00 | 298.00 | 308.00 | 302.57 | 4,004,200 |
| 2024-11-06 | 310.00 | 316.00 | 302.00 | 306.00 | 300.60 | 3,850,700 |
| 2024-11-05 | 314.00 | 318.00 | 300.00 | 302.00 | 296.67 | 5,896,000 |
| 2024-11-04 | 318.00 | 322.00 | 312.00 | 314.00 | 308.46 | 4,610,400 |
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.