PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia · Delayed Price · Currency is IDR 3,830.00
+120.00 (3.23%)
Sep 14, 2026, 4:14 PM WIB
PT Jhonlin Agro Raya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3,900.00 | 4,000.00 | 3,640.00 | 3,830.00 | 3,830.00 | 3.23% | 25,865,600 |
| Sep 10, 2026 | 3,470.00 | 3,950.00 | 3,340.00 | 3,710.00 | 3,710.00 | 8.80% | 51,035,700 |
| Sep 9, 2026 | 3,460.00 | 3,500.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.29% | 18,157,900 |
| Sep 8, 2026 | 3,180.00 | 3,400.00 | 3,170.00 | 3,400.00 | 3,400.00 | 7.26% | 12,157,500 |
| Sep 7, 2026 | 3,220.00 | 3,270.00 | 3,170.00 | 3,170.00 | 3,170.00 | -1.55% | 4,296,500 |
| Sep 4, 2026 | 3,340.00 | 3,350.00 | 3,210.00 | 3,220.00 | 3,220.00 | -2.72% | 4,633,800 |
| Sep 3, 2026 | 3,380.00 | 3,470.00 | 3,270.00 | 3,310.00 | 3,310.00 | -0.90% | 14,506,600 |
| Sep 2, 2026 | 3,070.00 | 3,380.00 | 3,070.00 | 3,340.00 | 3,340.00 | 9.15% | 26,204,400 |
| Sep 1, 2026 | 3,150.00 | 3,200.00 | 3,010.00 | 3,060.00 | 3,060.00 | -2.86% | 7,202,200 |
| Aug 31, 2026 | 3,210.00 | 3,270.00 | 3,100.00 | 3,150.00 | 3,150.00 | -1.56% | 6,200,300 |
| Aug 28, 2026 | 3,300.00 | 3,400.00 | 3,190.00 | 3,200.00 | 3,200.00 | -1.84% | 18,236,200 |
| Aug 27, 2026 | 3,160.00 | 3,340.00 | 3,120.00 | 3,260.00 | 3,260.00 | 1.56% | 12,589,200 |
| Aug 26, 2026 | 3,150.00 | 3,580.00 | 2,970.00 | 3,210.00 | 3,210.00 | 2.23% | 53,640,000 |
| Aug 24, 2026 | 3,000.00 | 3,290.00 | 3,000.00 | 3,140.00 | 3,140.00 | 2.28% | 13,760,700 |
| Aug 21, 2026 | 3,180.00 | 3,490.00 | 2,990.00 | 3,070.00 | 3,070.00 | 3.37% | 44,825,500 |
| Aug 20, 2026 | 2,580.00 | 2,970.00 | 2,420.00 | 2,970.00 | 2,970.00 | 24.79% | 29,253,000 |
| Aug 19, 2026 | 2,290.00 | 2,680.00 | 2,140.00 | 2,380.00 | 2,380.00 | -5.18% | 41,871,900 |
| Aug 18, 2026 | 2,170.00 | 2,510.00 | 2,150.00 | 2,510.00 | 2,510.00 | 24.88% | 40,309,600 |
| Aug 14, 2026 | 1,885.00 | 2,180.00 | 1,865.00 | 2,010.00 | 2,010.00 | 6.63% | 20,352,100 |
| Aug 13, 2026 | 1,895.00 | 1,920.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.26% | 567,700 |
| Aug 12, 2026 | 1,880.00 | 1,925.00 | 1,875.00 | 1,890.00 | 1,890.00 | 1.34% | 754,400 |
| Aug 11, 2026 | 1,910.00 | 2,020.00 | 1,850.00 | 1,865.00 | 1,865.00 | -2.36% | 5,001,900 |
| Aug 10, 2026 | 1,915.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.26% | 1,012,900 |
| Aug 7, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,915.00 | -1.03% | 852,200 |
| Aug 6, 2026 | 1,905.00 | 1,960.00 | 1,900.00 | 1,935.00 | 1,935.00 | 1.84% | 1,598,500 |
| Aug 5, 2026 | 1,900.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,900.00 | - | 567,700 |
| Aug 4, 2026 | 1,925.00 | 1,925.00 | 1,885.00 | 1,900.00 | 1,900.00 | - | 765,500 |
| Aug 3, 2026 | 1,950.00 | 1,960.00 | 1,885.00 | 1,900.00 | 1,900.00 | -1.55% | 1,451,100 |
| Jul 31, 2026 | 1,925.00 | 2,020.00 | 1,895.00 | 1,930.00 | 1,930.00 | 1.58% | 3,724,100 |
| Jul 30, 2026 | 1,865.00 | 2,100.00 | 1,825.00 | 1,900.00 | 1,900.00 | 2.98% | 6,163,000 |
| Jul 29, 2026 | 1,850.00 | 1,870.00 | 1,800.00 | 1,845.00 | 1,845.00 | -1.60% | 705,400 |
| Jul 28, 2026 | 1,890.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | -0.79% | 406,900 |
| Jul 27, 2026 | 1,900.00 | 1,920.00 | 1,860.00 | 1,890.00 | 1,890.00 | -0.79% | 824,600 |
| Jul 24, 2026 | 1,960.00 | 1,960.00 | 1,870.00 | 1,905.00 | 1,905.00 | -2.81% | 956,200 |
| Jul 23, 2026 | 1,940.00 | 1,980.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1.03% | 2,852,100 |
| Jul 22, 2026 | 1,975.00 | 1,980.00 | 1,905.00 | 1,940.00 | 1,940.00 | -0.51% | 1,457,500 |
| Jul 21, 2026 | 1,870.00 | 1,970.00 | 1,865.00 | 1,950.00 | 1,950.00 | 5.12% | 3,439,000 |
| Jul 20, 2026 | 1,855.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 0.54% | 786,400 |
| Jul 17, 2026 | 1,870.00 | 1,885.00 | 1,835.00 | 1,845.00 | 1,845.00 | -1.07% | 631,400 |
| Jul 16, 2026 | 1,865.00 | 1,885.00 | 1,835.00 | 1,865.00 | 1,865.00 | - | 737,200 |
| Jul 15, 2026 | 1,860.00 | 1,880.00 | 1,860.00 | 1,865.00 | 1,865.00 | 0.27% | 505,500 |
| Jul 14, 2026 | 1,875.00 | 1,905.00 | 1,850.00 | 1,860.00 | 1,860.00 | 0.54% | 966,700 |
| Jul 13, 2026 | 1,875.00 | 1,910.00 | 1,810.00 | 1,850.00 | 1,850.00 | -1.07% | 2,013,800 |
| Jul 10, 2026 | 1,925.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | -2.60% | 1,721,600 |
| 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 |