PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia · Delayed Price · Currency is IDR 1,750.00
-40.00 (-2.23%)
Sep 18, 2025, 4:13 PM WIB
PT Jhonlin Agro Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 3,256,200 |
| 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 |
| Aug 22, 2025 | 1,055.00 | 1,060.00 | 955.00 | 1,020.00 | 1,020.00 | -3.32% | 27,380,200 |
| Aug 21, 2025 | 1,055.00 | 1,155.00 | 975.00 | 1,055.00 | 1,055.00 | 4.98% | 120,283,600 |
| Aug 20, 2025 | 805.00 | 1,005.00 | 790.00 | 1,005.00 | 1,005.00 | 24.84% | 142,809,800 |
| Aug 19, 2025 | 755.00 | 815.00 | 750.00 | 805.00 | 805.00 | 8.78% | 28,437,000 |
| Aug 15, 2025 | 815.00 | 830.00 | 725.00 | 740.00 | 740.00 | -6.92% | 47,622,400 |
| Aug 14, 2025 | 700.00 | 795.00 | 670.00 | 795.00 | 795.00 | 13.57% | 65,113,400 |
| Aug 13, 2025 | 710.00 | 720.00 | 695.00 | 700.00 | 700.00 | -0.71% | 9,027,900 |
| Aug 12, 2025 | 705.00 | 735.00 | 690.00 | 705.00 | 705.00 | 0.71% | 21,818,200 |
| Aug 11, 2025 | 635.00 | 735.00 | 635.00 | 700.00 | 700.00 | 11.11% | 38,879,900 |
| Aug 8, 2025 | 615.00 | 670.00 | 590.00 | 630.00 | 630.00 | 0.80% | 26,478,900 |
| Aug 7, 2025 | 695.00 | 700.00 | 610.00 | 625.00 | 625.00 | -10.07% | 30,956,000 |
| Aug 6, 2025 | 740.00 | 765.00 | 690.00 | 695.00 | 695.00 | -5.44% | 33,144,500 |
| Aug 5, 2025 | 780.00 | 795.00 | 715.00 | 735.00 | 735.00 | -5.16% | 23,888,000 |
| 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 |