Skip to main content
logo
PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,940.00
-100.00 (-3.29%)
At close: Dec 5, 2025

PT Jhonlin Agro Raya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,050.003,060.002,930.002,940.00--3.29%8,465,300
Dec 4, 20253,040.003,220.003,030.003,040.003,040.000.33%8,078,600
Dec 3, 20253,120.003,150.003,000.003,030.003,030.00-2.57%7,903,600
Dec 2, 20253,200.003,260.003,110.003,110.003,110.00-2.20%5,203,800
Dec 1, 20253,290.003,300.003,170.003,180.003,180.00-3.34%6,040,700
Nov 28, 20253,380.003,380.003,270.003,290.003,290.00-1.50%3,341,900
Nov 27, 20253,300.003,590.003,300.003,340.003,340.001.21%13,786,500
Nov 26, 20253,380.003,390.003,250.003,300.003,300.00-2.94%8,848,000
Nov 25, 20253,460.003,490.003,380.003,400.003,400.00-1.45%7,309,600
Nov 24, 20253,490.003,530.003,430.003,450.003,450.00-1.15%5,768,800
Nov 21, 20253,560.003,570.003,480.003,490.003,490.00-0.85%3,086,200
Nov 20, 20253,580.003,600.003,500.003,520.003,520.00-0.56%3,677,200
Nov 19, 20253,520.003,620.003,520.003,540.003,540.000.57%2,956,400
Nov 18, 20253,610.003,610.003,520.003,520.003,520.00-2.76%4,928,200
Nov 17, 20253,700.003,730.003,580.003,620.003,620.00-1.90%7,483,500
Nov 14, 20253,770.003,930.003,660.003,690.003,690.00-1.60%19,533,500
Nov 13, 20253,860.003,980.003,700.003,750.003,750.00-2.09%19,914,100
Nov 12, 20253,510.004,100.003,450.003,830.003,830.0012.32%68,083,600
Nov 11, 20253,620.003,620.003,370.003,410.003,410.00-5.54%15,642,700
Nov 10, 20253,670.003,690.003,600.003,610.003,610.00-1.63%8,636,000
Nov 7, 20253,730.003,770.003,660.003,670.003,670.00-0.54%10,211,000
Nov 6, 20253,710.003,750.003,650.003,690.003,690.00-0.54%6,592,700
Nov 5, 20253,630.003,770.003,550.003,710.003,710.002.20%13,285,900
Nov 4, 20253,740.003,790.003,590.003,630.003,630.00-2.94%11,494,300
Nov 3, 20253,910.003,920.003,700.003,740.003,740.00-4.35%21,144,400
Oct 31, 20253,620.004,020.003,530.003,910.003,910.008.01%47,785,900
Oct 30, 20253,890.003,900.003,560.003,620.003,620.00-5.48%19,610,300
Oct 29, 20253,900.004,110.003,810.003,830.003,830.00-0.26%22,747,700
Oct 28, 20253,940.004,110.003,440.003,840.003,840.00-2.29%28,121,000
Oct 27, 20254,900.004,960.003,850.003,930.003,930.00-13.05%65,823,100
Oct 24, 20255,275.005,950.004,150.004,520.004,520.00-7.19%174,949,200
Oct 23, 20254,290.004,870.004,270.004,870.004,870.0024.87%116,972,500
Oct 22, 20252,660.003,900.002,660.003,900.003,900.0025.00%148,513,200
Oct 21, 20253,120.003,120.003,120.003,120.003,120.00-14.75%4,282,800
Oct 20, 20253,660.003,660.003,660.003,660.003,660.00-14.88%7,764,300
Oct 17, 20254,300.004,490.004,300.004,300.004,300.00-14.85%22,029,400
Oct 16, 20255,050.005,050.005,050.005,050.005,050.00-14.77%1,696,900
Oct 15, 20255,925.005,925.005,925.005,925.005,925.00-14.75%951,800
Oct 14, 20259,000.009,600.006,950.006,950.006,950.00-14.98%11,584,600
Oct 13, 20258,175.008,175.008,175.008,175.008,175.009.73%1,124,500
Oct 10, 20257,450.007,450.007,450.007,450.007,450.009.96%2,009,500
Oct 9, 20256,775.006,775.006,775.006,775.006,775.009.72%3,560,900
Oct 8, 20256,175.006,175.006,175.006,175.006,175.009.78%6,551,000
Oct 7, 20255,625.005,625.005,625.005,625.005,625.009.76%2,288,500
Oct 6, 20255,125.005,125.005,125.005,125.005,125.009.74%1,415,100
Oct 3, 20254,670.004,670.004,670.004,670.004,670.009.88%2,547,800
Sep 24, 20254,230.004,250.003,730.004,250.004,250.0025.00%64,981,900
Sep 23, 20253,380.003,400.003,130.003,400.003,400.0025.00%10,682,800
Sep 22, 20252,500.002,720.002,490.002,720.002,720.0024.77%17,544,300
Sep 19, 20251,750.002,180.001,750.002,180.002,180.0024.57%39,485,000