Skip to main content
logo
PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,080.00
-190.00 (-8.37%)
May 8, 2026, 4:10 PM WIB

PT Jhonlin Agro Raya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,280.002,290.002,050.002,080.002,080.00-8.37%2,116,300
May 7, 20262,180.002,340.002,180.002,270.002,270.004.61%1,821,000
May 6, 20262,210.002,270.002,110.002,170.002,170.00-0.91%2,292,800
May 5, 20262,140.002,210.002,100.002,190.002,190.002.34%647,400
May 4, 20262,190.002,240.002,140.002,140.002,140.00-2.28%901,200
Apr 30, 20262,300.002,310.002,120.002,190.002,190.00-4.78%2,247,700
Apr 29, 20262,280.002,360.002,250.002,300.002,300.000.88%1,252,600
Apr 28, 20262,400.002,420.002,260.002,280.002,280.00-3.80%1,138,500
Apr 27, 20262,220.002,370.002,210.002,370.002,370.006.28%1,762,400
Apr 24, 20262,410.002,410.002,230.002,230.002,230.00-7.47%2,694,300
Apr 23, 20262,530.002,550.002,410.002,410.002,410.00-4.74%2,172,100
Apr 22, 20262,550.002,580.002,500.002,530.002,530.00-1,807,300
Apr 21, 20262,490.002,540.002,410.002,530.002,530.002.02%1,974,900
Apr 20, 20262,480.002,630.002,480.002,480.002,480.000.81%3,542,100
Apr 17, 20262,470.002,490.002,420.002,460.002,460.00-0.40%842,600
Apr 16, 20262,510.002,520.002,400.002,470.002,470.00-0.40%1,655,600
Apr 15, 20262,470.002,530.002,460.002,480.002,480.000.40%2,918,400
Apr 14, 20262,420.002,610.002,380.002,470.002,470.003.35%6,200,300
Apr 13, 20262,180.002,410.002,100.002,390.002,390.009.63%3,627,400
Apr 10, 20262,140.002,330.002,130.002,180.002,180.001.87%3,013,600
Apr 9, 20262,130.002,150.002,080.002,140.002,140.002.88%1,438,900
Apr 8, 20262,020.002,090.002,000.002,080.002,080.004.26%1,633,000
Apr 7, 20262,020.002,050.001,990.001,995.001,995.00-1.24%906,400
Apr 6, 20262,050.002,070.001,995.002,020.002,020.00-0.98%1,037,900
Apr 2, 20262,040.002,200.002,030.002,040.002,040.00-2,517,800
Apr 1, 20262,000.002,090.001,965.002,040.002,040.005.43%2,927,800
Mar 31, 20261,980.002,240.001,920.001,935.001,935.00-0.26%8,309,800
Mar 30, 20261,855.001,940.001,760.001,940.001,940.004.30%1,180,600
Mar 27, 20261,870.001,900.001,800.001,860.001,860.00-0.53%384,800
Mar 26, 20261,890.001,925.001,865.001,870.001,870.00-1.06%372,800
Mar 25, 20261,825.001,910.001,800.001,890.001,890.003.56%782,000
Mar 17, 20261,810.001,915.001,805.001,825.001,825.003.11%885,200
Mar 16, 20261,755.001,845.001,635.001,770.001,770.000.85%1,121,300
Mar 13, 20261,920.001,920.001,730.001,755.001,755.00-9.54%2,136,800
Mar 12, 20262,020.002,060.001,930.001,940.001,940.00-3.00%771,100
Mar 11, 20262,080.002,150.002,000.002,000.002,000.00-0.99%990,100
Mar 10, 20261,990.002,070.001,960.002,020.002,020.003.06%1,195,700
Mar 9, 20262,020.002,020.001,830.001,960.001,960.00-6.67%1,781,400
Mar 6, 20262,100.002,120.001,945.002,100.002,100.000.96%1,521,500
Mar 5, 20262,080.002,140.002,070.002,080.002,080.000.97%692,700
Mar 4, 20262,250.002,250.002,010.002,060.002,060.00-7.21%2,436,500
Mar 3, 20262,180.002,320.002,170.002,220.002,220.002.30%2,897,900
Mar 2, 20262,100.002,260.002,100.002,170.002,170.00-8.05%2,844,000
Feb 27, 20262,380.002,380.002,250.002,360.002,360.00-0.42%921,500
Feb 26, 20262,620.002,620.002,330.002,370.002,370.00-5.20%2,770,000
Feb 25, 20262,570.002,580.002,460.002,500.002,500.00-2.34%2,149,100
Feb 24, 20262,720.002,730.002,540.002,560.002,560.00-4.12%2,424,300
Feb 23, 20262,620.002,710.002,620.002,670.002,670.001.91%2,354,900
Feb 20, 20262,670.002,760.002,550.002,620.002,620.00-0.76%2,666,000
Feb 19, 20262,690.002,700.002,580.002,640.002,640.00-0.75%2,277,700