Skip to main content
logo
PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,320.00
-170.00 (-6.83%)
Oct 27, 2026, 4:06 PM WIB

PT Jhonlin Agro Raya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262,490.002,520.002,320.002,320.002,320.00-6.83%3,817,700
Oct 26, 20262,490.002,560.002,400.002,490.002,490.00-6,312,300
Oct 23, 20262,430.002,580.002,410.002,490.002,490.003.75%7,734,600
Oct 22, 20262,330.002,550.002,260.002,400.002,400.001.69%13,753,500
Oct 21, 20262,320.002,380.002,200.002,360.002,360.001.72%4,626,800
Oct 20, 20262,400.002,500.002,220.002,320.002,320.000.87%8,030,300
Oct 19, 20262,130.002,380.002,120.002,300.002,300.001.32%27,722,400
Oct 16, 20262,270.002,460.002,270.002,270.002,270.00-14.98%12,145,500
Oct 15, 20262,850.002,900.002,500.002,670.002,670.00-7.93%9,718,700
Oct 14, 20262,970.002,980.002,890.002,900.002,900.00-0.68%4,188,100
Oct 13, 20262,800.003,040.002,760.002,920.002,920.004.29%9,320,400
Oct 12, 20263,120.003,210.002,800.002,800.002,800.00-9.97%13,670,900
Oct 9, 20263,060.003,180.002,750.003,110.003,110.001.30%17,007,300
Oct 8, 20263,380.003,390.003,000.003,070.003,070.00-10.50%25,559,500
Oct 7, 20263,520.003,600.003,430.003,430.003,430.00-2.00%7,686,800
Oct 6, 20263,530.003,610.003,480.003,500.003,500.00-0.85%9,358,400
Oct 5, 20263,420.003,570.003,400.003,530.003,530.003.22%9,760,200
Oct 2, 20263,480.003,530.003,380.003,420.003,420.00-1.72%5,749,400
Oct 1, 20263,590.003,690.003,420.003,480.003,480.00-2.79%13,952,500
Sep 30, 20263,370.003,790.003,320.003,580.003,580.006.87%27,402,800
Sep 29, 20263,260.003,480.003,220.003,350.003,350.001.52%12,042,300
Sep 28, 20263,640.003,670.003,270.003,300.003,300.00-9.34%11,706,200
Sep 25, 20263,580.003,860.003,540.003,640.003,640.001.68%27,991,200
Sep 24, 20263,330.003,590.003,250.003,580.003,580.007.83%17,496,000
Sep 23, 20263,270.003,400.003,210.003,320.003,320.000.30%8,906,700
Sep 22, 20263,230.003,350.003,170.003,310.003,310.002.48%16,316,800
Sep 21, 20263,550.003,680.003,180.003,230.003,230.00-10.28%37,998,300
Sep 18, 20264,510.004,550.003,570.003,600.003,600.00-14.08%94,072,000
Sep 17, 20263,870.004,600.003,870.004,190.004,190.007.71%76,716,100
Sep 16, 20263,890.003,990.003,800.003,890.003,890.00-12,561,500
Sep 15, 20263,850.004,050.003,750.003,890.003,890.001.57%34,680,500
Sep 14, 20263,900.004,000.003,640.003,830.003,830.003.23%25,865,600
Sep 10, 20263,470.003,950.003,340.003,710.003,710.008.80%51,035,700
Sep 9, 20263,460.003,500.003,360.003,410.003,410.000.29%18,157,900
Sep 8, 20263,180.003,400.003,170.003,400.003,400.007.26%12,157,500
Sep 7, 20263,220.003,270.003,170.003,170.003,170.00-1.55%4,296,500
Sep 4, 20263,340.003,350.003,210.003,220.003,220.00-2.72%4,633,800
Sep 3, 20263,380.003,470.003,270.003,310.003,310.00-0.90%14,506,600
Sep 2, 20263,070.003,380.003,070.003,340.003,340.009.15%26,204,400
Sep 1, 20263,150.003,200.003,010.003,060.003,060.00-2.86%7,202,200
Aug 31, 20263,210.003,270.003,100.003,150.003,150.00-1.56%6,200,300
Aug 28, 20263,300.003,400.003,190.003,200.003,200.00-1.84%18,236,200
Aug 27, 20263,160.003,340.003,120.003,260.003,260.001.56%12,589,200
Aug 26, 20263,150.003,580.002,970.003,210.003,210.002.23%53,640,000
Aug 24, 20263,000.003,290.003,000.003,140.003,140.002.28%13,760,700
Aug 21, 20263,180.003,490.002,990.003,070.003,070.003.37%44,825,500
Aug 20, 20262,580.002,970.002,420.002,970.002,970.0024.79%29,253,000
Aug 19, 20262,290.002,680.002,140.002,380.002,380.00-5.18%41,871,900
Aug 18, 20262,170.002,510.002,150.002,510.002,510.0024.88%40,309,600
Aug 14, 20261,885.002,180.001,865.002,010.002,010.006.63%20,352,100