PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia · Delayed Price · Currency is IDR 1,870.00
-50.00 (-2.60%)
Jul 10, 2026, 4:14 PM WIB
PT Jhonlin Agro Raya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,925.00 | 1,925.00 | 1,870.00 | 1,870.00 | - | -2.60% | 1,667,600 |
| Jul 9, 2026 | 1,795.00 | 1,925.00 | 1,790.00 | 1,920.00 | 1,920.00 | 7.87% | 2,878,200 |
| Jul 8, 2026 | 1,815.00 | 1,820.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.93% | 763,300 |
| Jul 7, 2026 | 1,820.00 | 1,845.00 | 1,795.00 | 1,815.00 | 1,815.00 | -0.27% | 489,100 |
| Jul 6, 2026 | 1,845.00 | 1,875.00 | 1,790.00 | 1,820.00 | 1,820.00 | -1.09% | 982,400 |
| Jul 3, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,840.00 | 1,840.00 | 2.79% | 1,465,400 |
| Jul 2, 2026 | 1,835.00 | 1,875.00 | 1,760.00 | 1,790.00 | 1,790.00 | -2.45% | 1,694,800 |
| Jul 1, 2026 | 2,000.00 | 2,030.00 | 1,785.00 | 1,835.00 | 1,835.00 | -5.41% | 2,809,700 |
| Jun 30, 2026 | 1,950.00 | 1,965.00 | 1,885.00 | 1,940.00 | 1,940.00 | - | 1,064,700 |
| Jun 29, 2026 | 1,950.00 | 2,010.00 | 1,900.00 | 1,940.00 | 1,940.00 | -0.26% | 1,261,300 |
| Jun 26, 2026 | 2,000.00 | 2,000.00 | 1,870.00 | 1,945.00 | 1,945.00 | -1.69% | 1,748,500 |
| Jun 25, 2026 | 1,870.00 | 2,100.00 | 1,870.00 | 1,985.00 | 1,978.50 | 6.15% | 2,168,100 |
| Jun 24, 2026 | 2,050.00 | 2,100.00 | 1,860.00 | 1,870.00 | 1,863.88 | -7.88% | 3,234,500 |
| Jun 23, 2026 | 2,100.00 | 2,120.00 | 2,000.00 | 2,030.00 | 2,023.35 | -3.33% | 2,211,100 |
| Jun 22, 2026 | 2,140.00 | 2,320.00 | 2,040.00 | 2,100.00 | 2,093.12 | 3.45% | 7,915,900 |
| Jun 19, 2026 | 2,000.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,023.35 | 1.75% | 3,260,300 |
| Jun 18, 2026 | 2,010.00 | 2,070.00 | 1,885.00 | 1,995.00 | 1,988.47 | -0.75% | 4,589,300 |
| Jun 17, 2026 | 1,900.00 | 2,150.00 | 1,880.00 | 2,010.00 | 2,003.42 | 6.63% | 8,160,800 |
| Jun 15, 2026 | 1,660.00 | 1,975.00 | 1,660.00 | 1,885.00 | 1,878.83 | 17.08% | 4,847,500 |
| Jun 12, 2026 | 1,520.00 | 1,675.00 | 1,520.00 | 1,610.00 | 1,604.73 | 6.27% | 1,607,200 |
| Jun 11, 2026 | 1,520.00 | 1,600.00 | 1,435.00 | 1,515.00 | 1,510.04 | - | 1,274,800 |
| Jun 10, 2026 | 1,550.00 | 1,600.00 | 1,470.00 | 1,515.00 | 1,510.04 | 1.00% | 4,006,100 |
| Jun 9, 2026 | 1,220.00 | 1,500.00 | 1,190.00 | 1,500.00 | 1,495.09 | 25.00% | 2,940,300 |
| Jun 8, 2026 | 1,285.00 | 1,285.00 | 1,155.00 | 1,200.00 | 1,196.07 | -6.61% | 789,200 |
| Jun 5, 2026 | 1,345.00 | 1,495.00 | 1,280.00 | 1,285.00 | 1,280.79 | -7.55% | 777,900 |
| Jun 4, 2026 | 1,450.00 | 1,450.00 | 1,260.00 | 1,390.00 | 1,385.45 | -4.14% | 1,088,100 |
| Jun 3, 2026 | 1,605.00 | 1,605.00 | 1,365.00 | 1,450.00 | 1,445.25 | -9.66% | 1,602,700 |
| Jun 2, 2026 | 1,610.00 | 1,660.00 | 1,500.00 | 1,605.00 | 1,599.74 | -0.62% | 1,124,400 |
| May 29, 2026 | 1,600.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,609.71 | 0.94% | 653,700 |
| May 26, 2026 | 1,685.00 | 1,700.00 | 1,575.00 | 1,600.00 | 1,594.76 | -3.32% | 950,600 |
| May 25, 2026 | 1,600.00 | 1,800.00 | 1,600.00 | 1,655.00 | 1,649.58 | 4.09% | 1,241,200 |
| May 22, 2026 | 1,475.00 | 1,600.00 | 1,395.00 | 1,590.00 | 1,584.79 | 7.80% | 1,630,600 |
| May 21, 2026 | 1,550.00 | 1,700.00 | 1,445.00 | 1,475.00 | 1,470.17 | -12.98% | 2,052,000 |
| May 20, 2026 | 1,760.00 | 1,810.00 | 1,665.00 | 1,695.00 | 1,689.45 | -3.69% | 1,729,200 |
| May 19, 2026 | 1,910.00 | 1,925.00 | 1,735.00 | 1,760.00 | 1,754.24 | -7.61% | 1,707,000 |
| May 18, 2026 | 2,010.00 | 2,010.00 | 1,880.00 | 1,905.00 | 1,898.76 | -5.69% | 1,485,000 |
| May 13, 2026 | 2,010.00 | 2,100.00 | 1,995.00 | 2,020.00 | 2,013.39 | -2.42% | 2,039,100 |
| May 12, 2026 | 2,100.00 | 2,130.00 | 2,000.00 | 2,070.00 | 2,063.22 | -0.96% | 766,400 |
| May 11, 2026 | 2,090.00 | 2,170.00 | 2,020.00 | 2,090.00 | 2,083.16 | 0.48% | 992,500 |
| May 8, 2026 | 2,280.00 | 2,290.00 | 2,050.00 | 2,080.00 | 2,073.19 | -8.37% | 2,116,300 |
| May 7, 2026 | 2,180.00 | 2,340.00 | 2,180.00 | 2,270.00 | 2,262.57 | 4.61% | 1,821,000 |
| May 6, 2026 | 2,210.00 | 2,270.00 | 2,110.00 | 2,170.00 | 2,162.89 | -0.91% | 2,292,800 |
| May 5, 2026 | 2,140.00 | 2,210.00 | 2,100.00 | 2,190.00 | 2,182.83 | 2.34% | 647,400 |
| May 4, 2026 | 2,190.00 | 2,240.00 | 2,140.00 | 2,140.00 | 2,132.99 | -2.28% | 901,200 |
| Apr 30, 2026 | 2,300.00 | 2,310.00 | 2,120.00 | 2,190.00 | 2,182.83 | -4.78% | 2,247,700 |
| Apr 29, 2026 | 2,280.00 | 2,360.00 | 2,250.00 | 2,300.00 | 2,292.47 | 0.88% | 1,252,600 |
| Apr 28, 2026 | 2,400.00 | 2,420.00 | 2,260.00 | 2,280.00 | 2,272.53 | -3.80% | 1,138,500 |
| Apr 27, 2026 | 2,220.00 | 2,370.00 | 2,210.00 | 2,370.00 | 2,362.24 | 6.28% | 1,762,400 |
| Apr 24, 2026 | 2,410.00 | 2,410.00 | 2,230.00 | 2,230.00 | 2,222.70 | -7.47% | 2,694,300 |
| Apr 23, 2026 | 2,530.00 | 2,550.00 | 2,410.00 | 2,410.00 | 2,402.11 | -4.74% | 2,172,100 |