PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 418.00 | 510.00 | 410.00 | 500.00 | 491.18 | 161,223,700 |
| 2022-08-12 | 450.00 | 488.00 | 438.00 | 438.00 | 430.27 | 57,188,400 |
| 2022-08-11 | 470.00 | 530.00 | 470.00 | 470.00 | 461.71 | 109,353,400 |
| 2022-08-10 | 505.00 | 540.00 | 505.00 | 505.00 | 496.09 | 31,429,100 |
| 2022-08-09 | 625.00 | 725.00 | 540.00 | 540.00 | 530.47 | 210,026,900 |
| 2022-08-08 | 500.00 | 580.00 | 470.00 | 580.00 | 569.77 | 172,291,400 |
| 2022-08-05 | 424.00 | 466.00 | 410.00 | 466.00 | 457.78 | 25,222,800 |
| 2022-08-04 | 360.00 | 374.00 | 328.00 | 374.00 | 367.40 | 170,219,700 |
← NewerPage 18 of 18 · 1,028 trading days
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.