Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JARR.JK stock page

PT Jhonlin Agro Raya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,130.002,380.002,120.002,300.002,300.0027,722,400
2026-10-162,270.002,460.002,270.002,270.002,270.0012,145,500
2026-10-152,850.002,900.002,500.002,670.002,670.009,728,700
2026-10-142,970.002,980.002,890.002,900.002,900.004,188,300
2026-10-132,800.003,040.002,760.002,920.002,920.009,320,400
2026-10-123,120.003,210.002,800.002,800.002,800.0013,670,900
2026-10-093,060.003,180.002,750.003,110.003,110.0017,007,300
2026-10-083,380.003,390.003,000.003,070.003,070.0025,559,500
2026-10-073,520.003,600.003,430.003,430.003,430.007,686,800
2026-10-063,530.003,610.003,480.003,500.003,500.009,358,400
2026-10-053,420.003,570.003,400.003,530.003,530.009,759,900
2026-10-023,480.003,530.003,380.003,420.003,420.005,749,400
2026-10-013,590.003,690.003,420.003,480.003,480.0013,952,500
2026-09-303,370.003,790.003,320.003,580.003,580.0027,402,800
2026-09-293,260.003,480.003,220.003,350.003,350.0012,052,700
2026-09-283,640.003,670.003,270.003,300.003,300.0011,706,200
2026-09-253,580.003,860.003,540.003,640.003,640.0027,997,500
2026-09-243,330.003,590.003,250.003,580.003,580.0017,496,000
2026-09-233,270.003,400.003,210.003,320.003,320.008,906,700
2026-09-223,230.003,350.003,170.003,310.003,310.0016,316,800
2026-09-213,550.003,680.003,180.003,230.003,230.0037,998,300
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-266.5000 IDR
2025-06-105.6500 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.