Skip to main content
logo
PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,030.00
+35.00 (1.75%)
Jun 19, 2026, 4:13 PM WIB

PT Jhonlin Agro Raya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,000.002,150.002,000.002,040.00-2.26%2,230,400
Jun 18, 20262,010.002,070.001,885.001,995.001,995.00-0.75%4,589,300
Jun 17, 20261,900.002,150.001,880.002,010.002,010.006.63%8,160,800
Jun 15, 20261,660.001,975.001,660.001,885.001,885.0017.08%4,847,500
Jun 12, 20261,520.001,675.001,520.001,610.001,610.006.27%1,607,200
Jun 11, 20261,520.001,600.001,435.001,515.001,515.00-1,274,800
Jun 10, 20261,550.001,600.001,470.001,515.001,515.001.00%4,006,100
Jun 9, 20261,220.001,500.001,190.001,500.001,500.0025.00%2,940,300
Jun 8, 20261,285.001,285.001,155.001,200.001,200.00-6.61%789,200
Jun 5, 20261,345.001,495.001,280.001,285.001,285.00-7.55%777,900
Jun 4, 20261,450.001,450.001,260.001,390.001,390.00-4.14%1,088,100
Jun 3, 20261,605.001,605.001,365.001,450.001,450.00-9.66%1,602,700
Jun 2, 20261,610.001,660.001,500.001,605.001,605.00-0.62%1,124,400
May 29, 20261,600.001,645.001,600.001,615.001,615.000.94%653,700
May 26, 20261,685.001,700.001,575.001,600.001,600.00-3.32%950,600
May 25, 20261,600.001,800.001,600.001,655.001,655.004.09%1,241,200
May 22, 20261,475.001,600.001,395.001,590.001,590.007.80%1,630,600
May 21, 20261,550.001,700.001,445.001,475.001,475.00-12.98%2,052,000
May 20, 20261,760.001,810.001,665.001,695.001,695.00-3.69%1,729,200
May 19, 20261,910.001,925.001,735.001,760.001,760.00-7.61%1,707,000
May 18, 20262,010.002,010.001,880.001,905.001,905.00-5.69%1,485,000
May 13, 20262,010.002,100.001,995.002,020.002,020.00-2.42%2,039,100
May 12, 20262,100.002,130.002,000.002,070.002,070.00-0.96%766,400
May 11, 20262,090.002,170.002,020.002,090.002,090.000.48%992,500
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