Price History - JARR

Kembali ke Company
Ticker: JARR
Company: PT Jhonlin Agro Raya Tbk
Date Open High Low Close Volume Value
18-May-2026 2,010.00 2,010.00 1,880.00 1,905.00 1,485,000 0
15-May-2026 2,020.00 2,020.00 2,020.00 2,020.00 0 0
14-May-2026 2,020.00 2,020.00 2,020.00 2,020.00 0 0
13-May-2026 2,010.00 2,100.00 1,995.00 2,020.00 2,039,100 0
12-May-2026 2,100.00 2,130.00 2,000.00 2,070.00 766,400 0
11-May-2026 2,090.00 2,170.00 2,020.00 2,090.00 992,500 0
08-May-2026 2,280.00 2,290.00 2,050.00 2,080.00 2,116,300 0
07-May-2026 2,180.00 2,340.00 2,180.00 2,270.00 1,821,000 0
06-May-2026 2,210.00 2,270.00 2,110.00 2,170.00 2,292,800 0
05-May-2026 2,140.00 2,210.00 2,100.00 2,190.00 647,400 0
04-May-2026 2,190.00 2,240.00 2,140.00 2,140.00 901,200 0
30-Apr-2026 2,300.00 2,310.00 2,120.00 2,190.00 2,247,700 0
29-Apr-2026 2,280.00 2,360.00 2,250.00 2,300.00 1,252,600 0
28-Apr-2026 2,400.00 2,420.00 2,260.00 2,280.00 1,138,500 0
27-Apr-2026 2,220.00 2,370.00 2,210.00 2,370.00 1,762,400 0
24-Apr-2026 2,410.00 2,410.00 2,230.00 2,230.00 2,694,300 0
23-Apr-2026 2,530.00 2,550.00 2,410.00 2,410.00 2,172,100 0
22-Apr-2026 2,550.00 2,580.00 2,500.00 2,530.00 1,807,300 0
21-Apr-2026 2,490.00 2,540.00 2,410.00 2,530.00 1,974,900 0
20-Apr-2026 2,480.00 2,630.00 2,480.00 2,480.00 3,542,100 0
17-Apr-2026 2,470.00 2,490.00 2,420.00 2,460.00 842,600 0
16-Apr-2026 2,510.00 2,520.00 2,400.00 2,470.00 1,655,600 0
15-Apr-2026 2,470.00 2,530.00 2,460.00 2,480.00 2,918,400 0
14-Apr-2026 2,420.00 2,610.00 2,380.00 2,470.00 6,200,300 0
13-Apr-2026 2,180.00 2,410.00 2,100.00 2,390.00 3,627,400 0
10-Apr-2026 2,140.00 2,330.00 2,130.00 2,180.00 3,013,600 0
09-Apr-2026 2,130.00 2,150.00 2,080.00 2,140.00 1,438,900 0
08-Apr-2026 2,020.00 2,090.00 2,000.00 2,080.00 1,633,000 0
07-Apr-2026 2,020.00 2,050.00 1,990.00 1,995.00 906,300 0
06-Apr-2026 2,050.00 2,070.00 1,995.00 2,020.00 1,037,900 0
02-Apr-2026 2,040.00 2,200.00 2,030.00 2,040.00 2,517,800 0
01-Apr-2026 2,000.00 2,090.00 1,965.00 2,040.00 2,927,800 0
31-Mar-2026 1,980.00 2,240.00 1,920.00 1,935.00 8,309,800 0
30-Mar-2026 1,855.00 1,940.00 1,760.00 1,940.00 1,180,600 0
27-Mar-2026 1,870.00 1,900.00 1,800.00 1,860.00 384,800 0
26-Mar-2026 1,890.00 1,925.00 1,865.00 1,870.00 372,800 0
25-Mar-2026 1,825.00 1,910.00 1,800.00 1,890.00 782,000 0
17-Mar-2026 1,810.00 1,915.00 1,805.00 1,825.00 885,200 0
16-Mar-2026 1,755.00 1,845.00 1,635.00 1,770.00 1,121,300 0
13-Mar-2026 1,920.00 1,920.00 1,730.00 1,755.00 2,136,800 0
12-Mar-2026 2,020.00 2,060.00 1,930.00 1,940.00 771,100 0
11-Mar-2026 2,080.00 2,150.00 2,000.00 2,000.00 990,100 0
10-Mar-2026 1,990.00 2,070.00 1,960.00 2,020.00 1,195,700 0
09-Mar-2026 2,020.00 2,020.00 1,830.00 1,960.00 1,781,400 0
06-Mar-2026 2,100.00 2,120.00 1,945.00 2,100.00 1,521,500 0
05-Mar-2026 2,080.00 2,140.00 2,070.00 2,080.00 692,700 0
04-Mar-2026 2,250.00 2,250.00 2,010.00 2,060.00 2,436,200 0
03-Mar-2026 2,180.00 2,320.00 2,170.00 2,220.00 2,897,900 0
02-Mar-2026 2,100.00 2,260.00 2,100.00 2,170.00 2,844,000 0
27-Feb-2026 2,380.00 2,380.00 2,250.00 2,360.00 921,500 0
26-Feb-2026 2,620.00 2,620.00 2,330.00 2,370.00 2,770,000 0
25-Feb-2026 2,570.00 2,580.00 2,460.00 2,500.00 2,149,100 0
24-Feb-2026 2,720.00 2,730.00 2,540.00 2,560.00 2,424,300 0
23-Feb-2026 2,620.00 2,710.00 2,620.00 2,670.00 2,318,000 0
20-Feb-2026 2,670.00 2,760.00 2,550.00 2,620.00 2,666,000 0
19-Feb-2026 2,690.00 2,700.00 2,580.00 2,640.00 2,277,700 0
18-Feb-2026 2,630.00 2,800.00 2,550.00 2,660.00 7,071,200 0
13-Feb-2026 2,500.00 2,560.00 2,450.00 2,530.00 1,030,400 0
12-Feb-2026 2,610.00 2,680.00 2,460.00 2,520.00 2,259,000 0
11-Feb-2026 2,430.00 2,620.00 2,430.00 2,600.00 3,930,700 0
10-Feb-2026 2,250.00 2,540.00 2,240.00 2,400.00 4,590,500 0
09-Feb-2026 2,230.00 2,380.00 2,160.00 2,300.00 3,014,700 0
06-Feb-2026 2,300.00 2,320.00 2,220.00 2,230.00 1,697,100 0
05-Feb-2026 2,400.00 2,470.00 2,270.00 2,350.00 1,137,200 0
04-Feb-2026 2,600.00 2,620.00 2,350.00 2,400.00 3,019,700 0
03-Feb-2026 2,270.00 2,530.00 2,100.00 2,500.00 2,740,800 0
02-Feb-2026 2,600.00 2,610.00 2,220.00 2,270.00 4,581,300 0
30-Jan-2026 2,600.00 2,710.00 2,550.00 2,600.00 3,306,900 0
29-Jan-2026 2,310.00 2,600.00 2,220.00 2,540.00 10,852,700 0
28-Jan-2026 2,870.00 2,930.00 2,610.00 2,610.00 11,736,400 0
27-Jan-2026 3,050.00 3,150.00 3,010.00 3,070.00 2,776,500 0
26-Jan-2026 3,140.00 3,150.00 3,000.00 3,010.00 6,562,100 0
23-Jan-2026 3,300.00 3,350.00 3,050.00 3,110.00 6,337,300 0
22-Jan-2026 3,490.00 3,670.00 3,240.00 3,280.00 30,673,600 0
21-Jan-2026 3,090.00 3,590.00 3,020.00 3,260.00 37,678,000 0
20-Jan-2026 3,080.00 3,240.00 3,080.00 3,090.00 5,730,000 0
19-Jan-2026 3,100.00 3,130.00 3,020.00 3,060.00 2,075,900 0
15-Jan-2026 3,130.00 3,160.00 3,030.00 3,050.00 3,351,900 0
14-Jan-2026 3,010.00 3,230.00 3,010.00 3,110.00 5,395,000 0
13-Jan-2026 3,060.00 3,150.00 3,000.00 3,010.00 2,834,100 0
12-Jan-2026 3,190.00 3,190.00 3,020.00 3,050.00 5,153,800 0
09-Jan-2026 3,210.00 3,230.00 3,140.00 3,150.00 3,162,800 0
08-Jan-2026 3,220.00 3,250.00 3,180.00 3,190.00 2,470,800 0
07-Jan-2026 3,460.00 3,460.00 3,190.00 3,210.00 6,350,000 0
06-Jan-2026 3,210.00 3,450.00 3,210.00 3,330.00 12,024,400 0
05-Jan-2026 3,190.00 3,220.00 3,130.00 3,210.00 4,679,900 0
02-Jan-2026 3,260.00 3,300.00 3,180.00 3,190.00 3,716,800 0
30-Dec-2025 3,290.00 3,350.00 3,160.00 3,230.00 5,490,400 0
29-Dec-2025 3,180.00 3,270.00 3,090.00 3,220.00 6,108,700 0
24-Dec-2025 3,200.00 3,250.00 3,120.00 3,170.00 2,189,600 0
23-Dec-2025 3,210.00 3,260.00 3,180.00 3,180.00 2,446,200 0
22-Dec-2025 3,210.00 3,360.00 3,150.00 3,200.00 5,071,300 0
19-Dec-2025 3,320.00 3,330.00 3,170.00 3,180.00 3,349,600 0
18-Dec-2025 3,400.00 3,400.00 3,310.00 3,330.00 2,321,400 0
17-Dec-2025 3,350.00 3,450.00 3,310.00 3,360.00 3,405,900 0
16-Dec-2025 3,460.00 3,790.00 3,300.00 3,340.00 19,286,400 0
15-Dec-2025 3,370.00 3,460.00 3,180.00 3,260.00 9,138,700 0
12-Dec-2025 3,460.00 3,500.00 3,360.00 3,370.00 5,819,300 0
11-Dec-2025 3,520.00 3,660.00 3,460.00 3,460.00 8,096,600 0
10-Dec-2025 3,600.00 3,880.00 3,330.00 3,460.00 38,329,000 0