PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia · Delayed Price · Currency is IDR 3,740.00
-170.00 (-4.35%)
Nov 3, 2025, 4:14 PM WIB
PT Jhonlin Agro Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3,910.00 | 3,920.00 | 3,700.00 | 3,740.00 | 3,740.00 | -4.35% | 21,144,400 |
| Oct 31, 2025 | 3,620.00 | 4,020.00 | 3,530.00 | 3,910.00 | 3,910.00 | 8.01% | 47,785,900 |
| Oct 30, 2025 | 3,890.00 | 3,900.00 | 3,560.00 | 3,620.00 | 3,620.00 | -5.48% | 19,610,300 |
| Oct 29, 2025 | 3,900.00 | 4,110.00 | 3,810.00 | 3,830.00 | 3,830.00 | -0.26% | 22,747,700 |
| Oct 28, 2025 | 3,940.00 | 4,110.00 | 3,440.00 | 3,840.00 | 3,840.00 | -2.29% | 28,121,000 |
| Oct 27, 2025 | 4,900.00 | 4,960.00 | 3,850.00 | 3,930.00 | 3,930.00 | -13.05% | 65,823,100 |
| Oct 24, 2025 | 5,275.00 | 5,950.00 | 4,150.00 | 4,520.00 | 4,520.00 | -7.19% | 174,949,200 |
| Oct 23, 2025 | 4,290.00 | 4,870.00 | 4,270.00 | 4,870.00 | 4,870.00 | 24.87% | 116,972,500 |
| Oct 22, 2025 | 2,660.00 | 3,900.00 | 2,660.00 | 3,900.00 | 3,900.00 | 25.00% | 148,513,200 |
| Oct 21, 2025 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | -14.75% | 4,282,800 |
| Oct 20, 2025 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | -14.88% | 7,764,300 |
| Oct 17, 2025 | 4,300.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | -14.85% | 22,029,400 |
| Oct 16, 2025 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -14.77% | 1,696,900 |
| Oct 15, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | -14.75% | 951,800 |
| Oct 14, 2025 | 9,000.00 | 9,600.00 | 6,950.00 | 6,950.00 | 6,950.00 | -14.98% | 11,584,600 |
| Oct 13, 2025 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 9.73% | 1,124,500 |
| Oct 10, 2025 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 9.96% | 2,009,500 |
| Oct 9, 2025 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 9.72% | 3,560,900 |
| Oct 8, 2025 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 9.78% | 6,551,000 |
| Oct 7, 2025 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 9.76% | 2,288,500 |
| Oct 6, 2025 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 9.74% | 1,415,100 |
| Oct 3, 2025 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 9.88% | 2,547,800 |
| Oct 2, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Oct 1, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 30, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 29, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 26, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 25, 2025 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | - |
| Sep 24, 2025 | 4,230.00 | 4,250.00 | 3,730.00 | 4,250.00 | 4,250.00 | 25.00% | 64,981,900 |
| Sep 23, 2025 | 3,380.00 | 3,400.00 | 3,130.00 | 3,400.00 | 3,400.00 | 25.00% | 17,544,300 |
| Sep 22, 2025 | 2,500.00 | 2,720.00 | 2,490.00 | 2,720.00 | 2,720.00 | 24.77% | 17,544,300 |
| Sep 19, 2025 | 1,750.00 | 2,180.00 | 1,750.00 | 2,180.00 | 2,180.00 | 24.57% | 39,485,000 |
| Sep 18, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 4,390,600 |
| Sep 17, 2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 7.83% | 5,802,700 |
| Sep 16, 2025 | 1,570.00 | 1,660.00 | 1,570.00 | 1,660.00 | 1,660.00 | 9.93% | 4,263,300 |
| Sep 15, 2025 | 1,550.00 | 1,550.00 | 1,480.00 | 1,510.00 | 1,510.00 | -6.79% | 10,568,000 |
| Sep 12, 2025 | 1,770.00 | 1,770.00 | 1,620.00 | 1,620.00 | 1,620.00 | -10.00% | 5,913,800 |
| Sep 11, 2025 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | 9,990,100 |
| Sep 10, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 9.91% | 7,265,700 |
| Sep 9, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Sep 8, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Sep 4, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Sep 3, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Sep 2, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Sep 1, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Aug 29, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | - |
| Aug 28, 2025 | 1,550.00 | 1,665.00 | 1,400.00 | 1,665.00 | 1,665.00 | 24.72% | 53,664,100 |
| Aug 27, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | - |
| Aug 26, 2025 | 1,070.00 | 1,335.00 | 1,040.00 | 1,335.00 | 1,335.00 | 24.77% | 86,447,400 |
| Aug 25, 2025 | 1,060.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,070.00 | 4.90% | 24,651,300 |