Skip to main content
PT Jhonlin Agro Raya Tbk (IDX:JARR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,300.00
+20.00 (0.88%)
Apr 29, 2026, 4:09 PM WIB

PT Jhonlin Agro Raya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20262,630.002,800.002,550.002,660.002,660.005.14%7,071,200
Feb 13, 20262,500.002,560.002,450.002,530.002,530.000.40%1,030,400
Feb 12, 20262,610.002,680.002,460.002,520.002,520.00-3.08%2,259,000
Feb 11, 20262,430.002,620.002,430.002,600.002,600.008.33%3,930,700
Feb 10, 20262,250.002,540.002,240.002,400.002,400.004.35%4,590,500
Feb 9, 20262,230.002,380.002,160.002,300.002,300.003.14%3,014,700
Feb 6, 20262,300.002,320.002,220.002,230.002,230.00-5.11%1,697,100
Feb 5, 20262,400.002,470.002,270.002,350.002,350.00-2.08%1,137,200
Feb 4, 20262,600.002,620.002,350.002,400.002,400.00-4.00%3,019,700
Feb 3, 20262,270.002,530.002,100.002,500.002,500.0010.13%2,740,800
Feb 2, 20262,600.002,610.002,220.002,270.002,270.00-12.69%4,581,300
Jan 30, 20262,600.002,710.002,550.002,600.002,600.002.36%3,306,900
Jan 29, 20262,310.002,600.002,220.002,540.002,540.00-2.68%10,852,700
Jan 28, 20262,870.002,930.002,610.002,610.002,610.00-14.98%11,736,400
Jan 27, 20263,050.003,150.003,010.003,070.003,070.001.99%2,776,500
Jan 26, 20263,140.003,150.003,000.003,010.003,010.00-3.22%6,562,100
Jan 23, 20263,300.003,350.003,050.003,110.003,110.00-5.18%6,337,300
Jan 22, 20263,490.003,670.003,240.003,280.003,280.000.61%30,673,600
Jan 21, 20263,090.003,590.003,020.003,260.003,260.005.50%37,678,000
Jan 20, 20263,080.003,240.003,080.003,090.003,090.000.98%5,730,000
Jan 19, 20263,100.003,130.003,020.003,060.003,060.000.33%2,075,900
Jan 15, 20263,130.003,160.003,030.003,050.003,050.00-1.93%3,351,900
Jan 14, 20263,010.003,230.003,010.003,110.003,110.003.32%5,395,000
Jan 13, 20263,060.003,150.003,000.003,010.003,010.00-1.31%2,834,100
Jan 12, 20263,190.003,190.003,020.003,050.003,050.00-3.17%5,153,800
Jan 9, 20263,210.003,230.003,140.003,150.003,150.00-1.25%3,162,800
Jan 8, 20263,220.003,250.003,180.003,190.003,190.00-0.62%2,470,800
Jan 7, 20263,460.003,460.003,190.003,210.003,210.00-3.60%6,350,000
Jan 6, 20263,210.003,450.003,210.003,330.003,330.003.74%12,024,400
Jan 5, 20263,190.003,220.003,130.003,210.003,210.000.63%4,679,900
Jan 2, 20263,260.003,300.003,180.003,190.003,190.00-1.24%3,716,800
Dec 30, 20253,290.003,350.003,160.003,230.003,230.000.31%5,490,400
Dec 29, 20253,180.003,270.003,090.003,220.003,220.001.58%6,108,700
Dec 24, 20253,200.003,250.003,120.003,170.003,170.00-0.31%2,189,200
Dec 23, 20253,210.003,260.003,180.003,180.003,180.00-0.63%2,446,200
Dec 22, 20253,210.003,360.003,150.003,200.003,200.000.63%5,071,300
Dec 19, 20253,320.003,330.003,170.003,180.003,180.00-4.50%3,349,600
Dec 18, 20253,400.003,400.003,310.003,330.003,330.00-0.89%2,321,400
Dec 17, 20253,350.003,450.003,310.003,360.003,360.000.60%3,405,900
Dec 16, 20253,460.003,790.003,300.003,340.003,340.002.45%19,286,400
Dec 15, 20253,370.003,460.003,180.003,260.003,260.00-3.26%9,138,700
Dec 12, 20253,460.003,500.003,360.003,370.003,370.00-2.60%5,819,300
Dec 11, 20253,520.003,660.003,460.003,460.003,460.00-8,096,600
Dec 10, 20253,600.003,880.003,330.003,460.003,460.00-3.89%38,329,000
Dec 9, 20253,840.004,370.003,420.003,600.003,600.00-1.91%121,371,500
Dec 8, 20252,940.003,670.002,860.003,670.003,670.0024.83%56,419,700
Dec 5, 20253,050.003,060.002,930.002,940.002,940.00-3.29%8,858,300
Dec 4, 20253,040.003,220.003,030.003,040.003,040.000.33%8,078,600
Dec 3, 20253,120.003,150.003,000.003,030.003,030.00-2.57%7,903,600
Dec 2, 20253,200.003,260.003,110.003,110.003,110.00-2.20%5,203,800
Dec 1, 20253,290.003,300.003,170.003,180.003,180.00-3.34%6,040,700
Nov 28, 20253,380.003,380.003,270.003,290.003,290.00-1.50%3,341,900
Nov 27, 20253,300.003,590.003,300.003,340.003,340.001.21%13,786,500
Nov 26, 20253,380.003,390.003,250.003,300.003,300.00-2.94%8,848,000
Nov 25, 20253,460.003,490.003,380.003,400.003,400.00-1.45%7,309,600
Nov 24, 20253,490.003,530.003,430.003,450.003,450.00-1.15%5,768,800
Nov 21, 20253,560.003,570.003,480.003,490.003,490.00-0.85%3,086,200