PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,665.00
+330.00 (24.72%)
Aug 28, 2025, 3:49 PM WIB

PT Jhonlin Agro Raya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,550.001,665.001,400.001,665.001,665.0024.72%52,365,100
Aug 27, 20251,335.001,335.001,335.001,335.001,335.00--
Aug 26, 20251,070.001,335.001,040.001,335.001,335.0024.77%86,447,400
Aug 25, 20251,060.001,075.001,030.001,070.001,070.004.90%24,651,300
Aug 22, 20251,055.001,060.00955.001,020.001,020.00-3.32%27,380,200
Aug 21, 20251,055.001,155.00975.001,055.001,055.004.98%120,283,600
Aug 20, 2025805.001,005.00790.001,005.001,005.0024.84%142,809,800
Aug 19, 2025755.00815.00750.00805.00805.008.78%28,437,000
Aug 15, 2025815.00830.00725.00740.00740.00-6.92%47,622,400
Aug 14, 2025700.00795.00670.00795.00795.0013.57%65,113,400
Aug 13, 2025710.00720.00695.00700.00700.00-0.71%9,027,900
Aug 12, 2025705.00735.00690.00705.00705.000.71%21,818,200
Aug 11, 2025635.00735.00635.00700.00700.0011.11%38,879,900
Aug 8, 2025615.00670.00590.00630.00630.000.80%26,478,900
Aug 7, 2025695.00700.00610.00625.00625.00-10.07%30,956,000
Aug 6, 2025740.00765.00690.00695.00695.00-5.44%33,144,500
Aug 5, 2025780.00795.00715.00735.00735.00-5.16%23,888,000
Aug 4, 2025720.00830.00720.00775.00775.008.39%85,206,000
Aug 1, 2025755.00765.00675.00715.00715.00-3.38%28,548,500
Jul 31, 2025765.00850.00710.00740.00740.008.82%141,732,700
Jul 30, 2025600.00680.00595.00680.00680.0024.77%63,821,600
Jul 29, 2025444.00545.00444.00545.00545.0025.00%75,100,400
Jul 28, 2025414.00444.00412.00436.00436.006.34%12,529,500
Jul 25, 2025426.00426.00408.00410.00410.00-2.84%3,604,300
Jul 24, 2025422.00430.00416.00422.00422.00-3,660,600
Jul 23, 2025430.00434.00408.00422.00422.00-0.47%5,616,100
Jul 22, 2025450.00460.00422.00424.00424.00-5.78%12,845,600
Jul 21, 2025440.00464.00418.00450.00450.002.27%31,274,900
Jul 18, 2025418.00444.00408.00440.00440.008.91%31,254,900
Jul 17, 2025390.00412.00390.00404.00404.004.12%14,818,600
Jul 16, 2025386.00400.00382.00388.00388.001.57%7,665,500
Jul 15, 2025382.00388.00380.00382.00382.00-3,965,300
Jul 14, 2025390.00392.00380.00382.00382.00-0.52%2,776,500
Jul 11, 2025392.00394.00382.00384.00384.00-2.54%3,953,100
Jul 10, 2025398.00404.00390.00394.00394.00-0.51%5,379,700
Jul 9, 2025388.00396.00380.00396.00396.002.59%4,915,900
Jul 8, 2025386.00390.00382.00386.00386.001.05%4,390,200
Jul 7, 2025376.00382.00370.00382.00382.002.69%2,270,600
Jul 4, 2025370.00388.00370.00372.00372.000.54%3,383,100
Jul 3, 2025370.00374.00368.00370.00370.00-444,400
Jul 2, 2025372.00374.00368.00370.00370.00-0.54%1,288,200
Jul 1, 2025376.00378.00370.00372.00372.00-1.06%1,065,300
Jun 30, 2025370.00388.00366.00376.00376.002.73%2,481,500
Jun 26, 2025370.00374.00366.00366.00366.00-1.08%1,204,300
Jun 25, 2025380.00384.00366.00370.00370.00-0.54%1,901,100
Jun 24, 2025370.00376.00366.00372.00372.003.33%2,599,200
Jun 23, 2025370.00370.00352.00360.00360.00-2.70%4,195,900
Jun 20, 2025374.00376.00366.00370.00370.00-1.07%3,658,100
Jun 19, 2025390.00390.00370.00374.00374.00-4.10%8,180,200
Jun 18, 2025402.00404.00388.00390.00390.00-2.99%4,254,500