See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.08▼ 2.12%
← JARR.JK stock page

PT Jhonlin Agro Raya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-082,280.002,290.002,050.002,080.002,073.192,116,300
2026-05-072,180.002,340.002,180.002,270.002,262.571,821,000
2026-05-062,210.002,270.002,110.002,170.002,162.892,292,800
2026-05-052,140.002,210.002,100.002,190.002,182.83647,400
2026-05-042,190.002,240.002,140.002,140.002,132.99901,200
2026-05-012,190.002,190.002,190.002,190.002,182.830
2026-04-302,300.002,310.002,120.002,190.002,182.832,247,700
2026-04-292,280.002,360.002,250.002,300.002,292.471,252,600
2026-04-282,400.002,420.002,260.002,280.002,272.531,138,500
2026-04-272,220.002,370.002,210.002,370.002,362.241,762,400
← NewerPage 3 of 3 · 130 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.