PT Jhonlin Agro Raya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3,620.00 | 3,620.00 | 3,370.00 | 3,410.00 | 3,398.83 | 15,642,700 |
| 2025-11-10 | 3,670.00 | 3,690.00 | 3,600.00 | 3,610.00 | 3,598.18 | 8,636,000 |
| 2025-11-07 | 3,730.00 | 3,770.00 | 3,660.00 | 3,670.00 | 3,657.98 | 10,211,000 |
| 2025-11-06 | 3,710.00 | 3,750.00 | 3,650.00 | 3,690.00 | 3,677.92 | 6,592,700 |
| 2025-11-05 | 3,630.00 | 3,770.00 | 3,550.00 | 3,710.00 | 3,697.85 | 13,285,900 |
| 2025-11-04 | 3,740.00 | 3,790.00 | 3,590.00 | 3,630.00 | 3,618.11 | 11,494,300 |
| 2025-11-03 | 3,910.00 | 3,920.00 | 3,700.00 | 3,740.00 | 3,727.75 | 21,144,400 |
| 2025-10-31 | 3,620.00 | 4,020.00 | 3,530.00 | 3,910.00 | 3,897.20 | 47,785,900 |
| 2025-10-30 | 3,890.00 | 3,900.00 | 3,560.00 | 3,620.00 | 3,608.15 | 19,610,300 |
| 2025-10-29 | 3,900.00 | 4,110.00 | 3,810.00 | 3,830.00 | 3,817.46 | 22,747,700 |
| 2025-10-28 | 3,940.00 | 4,110.00 | 3,440.00 | 3,840.00 | 3,827.43 | 28,121,000 |
| 2025-10-27 | 4,900.00 | 4,960.00 | 3,850.00 | 3,930.00 | 3,917.13 | 65,823,100 |
| 2025-10-24 | 5,275.00 | 5,950.00 | 4,150.00 | 4,520.00 | 4,505.20 | 174,949,200 |
← NewerPage 5 of 5 · 253 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.