PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 324.00 | 328.00 | 312.00 | 314.00 | 308.46 | 7,605,500 |
| 2024-10-31 | 336.00 | 338.00 | 320.00 | 322.00 | 316.32 | 11,334,600 |
| 2024-10-30 | 318.00 | 334.00 | 314.00 | 334.00 | 328.11 | 20,027,600 |
| 2024-10-29 | 326.00 | 342.00 | 314.00 | 318.00 | 312.39 | 22,676,600 |
| 2024-10-28 | 312.00 | 334.00 | 294.00 | 324.00 | 318.28 | 26,542,400 |
| 2024-10-25 | 306.00 | 338.00 | 306.00 | 314.00 | 308.46 | 46,237,900 |
| 2024-10-24 | 392.00 | 392.00 | 306.00 | 306.00 | 300.60 | 101,728,400 |
| 2024-10-23 | 450.00 | 490.00 | 374.00 | 392.00 | 385.08 | 66,676,000 |
| 2024-10-22 | 382.00 | 440.00 | 382.00 | 438.00 | 430.27 | 70,269,100 |
| 2024-10-21 | 330.00 | 388.00 | 326.00 | 382.00 | 375.26 | 64,473,200 |
| 2024-10-18 | 298.00 | 340.00 | 296.00 | 322.00 | 316.32 | 33,705,200 |
| 2024-10-17 | 292.00 | 304.00 | 292.00 | 298.00 | 292.74 | 6,607,000 |
| 2024-10-16 | 294.00 | 306.00 | 286.00 | 292.00 | 286.85 | 17,507,300 |
| 2024-10-15 | 274.00 | 296.00 | 270.00 | 294.00 | 288.81 | 11,530,900 |
| 2024-10-14 | 268.00 | 272.00 | 266.00 | 270.00 | 265.24 | 1,781,100 |
| 2024-10-11 | 270.00 | 272.00 | 266.00 | 268.00 | 263.27 | 1,416,000 |
| 2024-10-10 | 276.00 | 278.00 | 270.00 | 270.00 | 265.24 | 3,241,000 |
| 2024-10-09 | 266.00 | 280.00 | 258.00 | 272.00 | 267.20 | 9,183,500 |
| 2024-10-08 | 268.00 | 268.00 | 262.00 | 266.00 | 261.31 | 1,396,000 |
| 2024-10-07 | 258.00 | 268.00 | 258.00 | 264.00 | 259.34 | 3,259,500 |
| 2024-10-04 | 262.00 | 262.00 | 258.00 | 258.00 | 253.45 | 1,125,900 |
| 2024-10-03 | 264.00 | 266.00 | 258.00 | 262.00 | 257.38 | 1,478,000 |
| 2024-10-02 | 262.00 | 264.00 | 256.00 | 256.00 | 251.48 | 2,181,200 |
| 2024-10-01 | 258.00 | 264.00 | 258.00 | 262.00 | 257.38 | 1,013,300 |
| 2024-09-30 | 268.00 | 268.00 | 258.00 | 258.00 | 253.45 | 2,752,300 |
| 2024-09-27 | 268.00 | 268.00 | 262.00 | 266.00 | 261.31 | 1,600,100 |
| 2024-09-26 | 266.00 | 272.00 | 264.00 | 266.00 | 261.31 | 1,878,900 |
| 2024-09-25 | 266.00 | 270.00 | 262.00 | 264.00 | 259.34 | 1,800,400 |
| 2024-09-24 | 270.00 | 272.00 | 260.00 | 266.00 | 261.31 | 5,110,900 |
| 2024-09-23 | 276.00 | 282.00 | 268.00 | 268.00 | 263.27 | 2,510,200 |
| 2024-09-20 | 266.00 | 278.00 | 266.00 | 272.00 | 267.20 | 5,697,100 |
| 2024-09-19 | 266.00 | 268.00 | 262.00 | 266.00 | 261.31 | 2,864,100 |
| 2024-09-18 | 270.00 | 274.00 | 264.00 | 266.00 | 261.31 | 2,637,000 |
| 2024-09-17 | 276.00 | 276.00 | 268.00 | 270.00 | 265.24 | 3,654,100 |
| 2024-09-13 | 284.00 | 286.00 | 274.00 | 276.00 | 271.13 | 4,548,000 |
| 2024-09-12 | 274.00 | 286.00 | 272.00 | 282.00 | 277.03 | 12,479,000 |
| 2024-09-11 | 270.00 | 286.00 | 266.00 | 272.00 | 267.20 | 13,060,700 |
| 2024-09-10 | 272.00 | 274.00 | 264.00 | 270.00 | 265.24 | 8,626,100 |
| 2024-09-09 | 286.00 | 312.00 | 274.00 | 274.00 | 269.17 | 57,402,200 |
| 2024-09-06 | 260.00 | 288.00 | 254.00 | 286.00 | 280.95 | 49,699,200 |
| 2024-09-05 | 246.00 | 258.00 | 244.00 | 254.00 | 249.52 | 5,082,100 |
| 2024-09-04 | 246.00 | 250.00 | 242.00 | 246.00 | 241.66 | 816,800 |
| 2024-09-03 | 250.00 | 252.00 | 244.00 | 246.00 | 241.66 | 1,515,100 |
| 2024-09-02 | 248.00 | 252.00 | 246.00 | 248.00 | 243.63 | 973,400 |
| 2024-08-30 | 244.00 | 252.00 | 244.00 | 248.00 | 243.63 | 2,768,500 |
| 2024-08-29 | 248.00 | 248.00 | 244.00 | 244.00 | 239.70 | 937,500 |
| 2024-08-28 | 244.00 | 250.00 | 244.00 | 246.00 | 241.66 | 1,222,300 |
| 2024-08-27 | 250.00 | 250.00 | 238.00 | 246.00 | 241.66 | 2,228,400 |
| 2024-08-26 | 250.00 | 252.00 | 246.00 | 250.00 | 245.59 | 1,428,200 |
| 2024-08-23 | 250.00 | 252.00 | 246.00 | 250.00 | 245.59 | 1,387,800 |
| 2024-08-22 | 256.00 | 256.00 | 230.00 | 250.00 | 245.59 | 2,927,000 |
| 2024-08-21 | 256.00 | 260.00 | 252.00 | 254.00 | 249.52 | 3,071,600 |
| 2024-08-20 | 250.00 | 264.00 | 250.00 | 256.00 | 251.48 | 9,212,900 |
| 2024-08-19 | 258.00 | 258.00 | 250.00 | 250.00 | 245.59 | 4,055,800 |
| 2024-08-16 | 246.00 | 256.00 | 246.00 | 252.00 | 247.55 | 4,627,100 |
| 2024-08-15 | 248.00 | 248.00 | 244.00 | 244.00 | 239.70 | 1,111,200 |
| 2024-08-14 | 250.00 | 250.00 | 246.00 | 246.00 | 241.66 | 1,117,800 |
| 2024-08-13 | 248.00 | 250.00 | 246.00 | 248.00 | 243.63 | 1,705,200 |
| 2024-08-12 | 242.00 | 248.00 | 242.00 | 248.00 | 243.63 | 2,201,300 |
| 2024-08-09 | 240.00 | 244.00 | 238.00 | 240.00 | 235.77 | 1,379,900 |
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.