PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia · Delayed Price · Currency is IDR 735.00
-40.00 (-5.16%)
Aug 5, 2025, 2:50 PM WIB
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 780.00 | 795.00 | 720.00 | 750.00 | 750.00 | -3.23% | 16,980,000 |
| Aug 4, 2025 | 720.00 | 830.00 | 720.00 | 775.00 | 775.00 | 8.39% | 85,206,000 |
| Aug 1, 2025 | 755.00 | 765.00 | 675.00 | 715.00 | 715.00 | -3.38% | 28,548,500 |
| Jul 31, 2025 | 765.00 | 850.00 | 710.00 | 740.00 | 740.00 | 8.82% | 141,732,700 |
| Jul 30, 2025 | 600.00 | 680.00 | 595.00 | 680.00 | 680.00 | 24.77% | 63,821,600 |
| Jul 29, 2025 | 444.00 | 545.00 | 444.00 | 545.00 | 545.00 | 25.00% | 75,100,400 |
| Jul 28, 2025 | 414.00 | 444.00 | 412.00 | 436.00 | 436.00 | 6.34% | 12,529,500 |
| Jul 25, 2025 | 426.00 | 426.00 | 408.00 | 410.00 | 410.00 | -2.84% | 3,604,300 |
| Jul 24, 2025 | 422.00 | 430.00 | 416.00 | 422.00 | 422.00 | - | 3,660,600 |
| Jul 23, 2025 | 430.00 | 434.00 | 408.00 | 422.00 | 422.00 | -0.47% | 5,616,100 |
| Jul 22, 2025 | 450.00 | 460.00 | 422.00 | 424.00 | 424.00 | -5.78% | 12,845,600 |
| Jul 21, 2025 | 440.00 | 464.00 | 418.00 | 450.00 | 450.00 | 2.27% | 31,274,900 |
| Jul 18, 2025 | 418.00 | 444.00 | 408.00 | 440.00 | 440.00 | 8.91% | 31,254,900 |
| Jul 17, 2025 | 390.00 | 412.00 | 390.00 | 404.00 | 404.00 | 4.12% | 14,818,600 |
| Jul 16, 2025 | 386.00 | 400.00 | 382.00 | 388.00 | 388.00 | 1.57% | 7,665,500 |
| Jul 15, 2025 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | - | 3,965,300 |
| Jul 14, 2025 | 390.00 | 392.00 | 380.00 | 382.00 | 382.00 | -0.52% | 2,776,500 |
| Jul 11, 2025 | 392.00 | 394.00 | 382.00 | 384.00 | 384.00 | -2.54% | 3,953,100 |
| Jul 10, 2025 | 398.00 | 404.00 | 390.00 | 394.00 | 394.00 | -0.51% | 5,379,700 |
| Jul 9, 2025 | 388.00 | 396.00 | 380.00 | 396.00 | 396.00 | 2.59% | 4,915,900 |
| Jul 8, 2025 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 1.05% | 4,390,200 |
| Jul 7, 2025 | 376.00 | 382.00 | 370.00 | 382.00 | 382.00 | 2.69% | 2,270,600 |
| Jul 4, 2025 | 370.00 | 388.00 | 370.00 | 372.00 | 372.00 | 0.54% | 3,383,100 |
| Jul 3, 2025 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 444,400 |
| Jul 2, 2025 | 372.00 | 374.00 | 368.00 | 370.00 | 370.00 | -0.54% | 1,288,200 |
| Jul 1, 2025 | 376.00 | 378.00 | 370.00 | 372.00 | 372.00 | -1.06% | 1,065,300 |
| Jun 30, 2025 | 370.00 | 388.00 | 366.00 | 376.00 | 376.00 | 2.73% | 2,481,500 |
| Jun 26, 2025 | 370.00 | 374.00 | 366.00 | 366.00 | 366.00 | -1.08% | 1,204,300 |
| Jun 25, 2025 | 380.00 | 384.00 | 366.00 | 370.00 | 370.00 | -0.54% | 1,901,100 |
| Jun 24, 2025 | 370.00 | 376.00 | 366.00 | 372.00 | 372.00 | 3.33% | 2,599,200 |
| Jun 23, 2025 | 370.00 | 370.00 | 352.00 | 360.00 | 360.00 | -2.70% | 4,195,900 |
| Jun 20, 2025 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.07% | 3,658,100 |
| Jun 19, 2025 | 390.00 | 390.00 | 370.00 | 374.00 | 374.00 | -4.10% | 8,180,200 |
| Jun 18, 2025 | 402.00 | 404.00 | 388.00 | 390.00 | 390.00 | -2.99% | 4,254,500 |
| Jun 17, 2025 | 406.00 | 408.00 | 398.00 | 402.00 | 402.00 | 0.50% | 4,213,500 |
| Jun 16, 2025 | 392.00 | 408.00 | 386.00 | 400.00 | 400.00 | 3.09% | 6,954,000 |
| Jun 13, 2025 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | - | 2,459,900 |
| Jun 12, 2025 | 392.00 | 396.00 | 388.00 | 388.00 | 388.00 | -1.02% | 2,789,800 |
| Jun 11, 2025 | 388.00 | 394.00 | 388.00 | 392.00 | 392.00 | - | 2,674,300 |
| Jun 10, 2025 | 384.00 | 394.00 | 384.00 | 392.00 | 392.00 | 1.03% | 1,623,600 |
| Jun 5, 2025 | 396.00 | 396.00 | 384.00 | 388.00 | 382.35 | -1.02% | 6,250,800 |
| Jun 4, 2025 | 404.00 | 408.00 | 388.00 | 392.00 | 386.29 | -2.00% | 7,545,300 |
| Jun 3, 2025 | 386.00 | 410.00 | 386.00 | 400.00 | 394.18 | 2.56% | 7,898,200 |
| Jun 2, 2025 | 390.00 | 400.00 | 380.00 | 390.00 | 384.32 | - | 5,008,000 |
| May 28, 2025 | 404.00 | 408.00 | 390.00 | 390.00 | 384.32 | -3.94% | 6,904,800 |
| May 27, 2025 | 422.00 | 424.00 | 404.00 | 406.00 | 400.09 | -3.79% | 5,143,300 |
| May 26, 2025 | 428.00 | 430.00 | 416.00 | 422.00 | 415.86 | - | 9,846,200 |
| May 23, 2025 | 418.00 | 424.00 | 410.00 | 422.00 | 415.86 | 0.96% | 3,758,300 |
| May 22, 2025 | 416.00 | 428.00 | 406.00 | 418.00 | 411.91 | 1.46% | 5,948,500 |
| May 21, 2025 | 434.00 | 444.00 | 410.00 | 412.00 | 406.00 | -4.63% | 14,465,600 |