Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Jhonlin Agro Raya Tbk (JARR) Historical Prices

ID:JARR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,280.002,310.002,240.002,280.002,280.000.00%2,603,3000.15
Nov 10, 20262,290.002,350.002,250.002,280.002,280.000.00%3,467,7000.21
Nov 09, 20262,280.002,300.002,230.002,280.002,280.000.00%1,770,8000.10
Nov 06, 20262,270.002,300.002,210.002,280.002,280.000.00%1,197,6000.07
Nov 05, 20262,290.002,340.002,270.002,280.002,280.000.00%1,539,0000.09
Nov 04, 20262,240.002,290.002,160.002,280.002,280.000.00%2,895,8000.17
Nov 03, 20262,390.002,390.002,230.002,280.002,280.000.00%6,786,7000.40
Nov 02, 20262,240.002,330.002,160.002,280.002,280.00+1.79%2,807,0000.17
Oct 30, 20262,240.002,280.002,130.002,240.002,240.000.00%3,548,3000.21
Oct 29, 20262,230.002,300.002,080.002,240.002,240.00+0.45%4,809,7000.29
Oct 28, 20262,340.002,360.002,160.002,230.002,230.00-3.88%5,730,9000.34
Oct 27, 20262,490.002,520.002,320.002,320.002,320.00-6.83%3,797,7000.23
Oct 26, 20262,490.002,560.002,400.002,490.002,490.000.00%6,312,3000.38
Oct 23, 20262,430.002,580.002,410.002,490.002,490.00+3.75%7,734,6000.47
Oct 22, 20262,330.002,550.002,260.002,400.002,400.00+1.69%13,753,5000.84
Oct 21, 20262,320.002,380.002,200.002,360.002,360.00+1.72%4,626,8000.29
Oct 20, 20262,400.002,500.002,220.002,320.002,320.00+0.87%8,030,3000.50
Oct 19, 20262,130.002,380.002,120.002,300.002,300.00+1.32%27,722,4001.76
Oct 16, 20262,270.002,460.002,270.002,270.002,270.00-14.98%12,145,5000.78
Oct 15, 20262,850.002,900.002,500.002,670.002,670.00-7.93%9,728,7000.63
Oct 14, 20262,970.002,980.002,890.002,900.002,900.00-0.68%4,188,2990.27
Oct 13, 20262,800.003,040.002,760.002,920.002,920.00+4.29%9,320,4000.61
Oct 12, 20263,120.003,210.002,800.002,800.002,800.00-9.97%13,670,9000.91
Oct 09, 20263,060.003,180.002,750.003,110.003,110.00+1.30%17,007,3001.15
Oct 08, 20263,380.003,390.003,000.003,070.003,070.00-10.50%25,559,5001.77
Oct 07, 20263,520.003,600.003,430.003,430.003,430.00-2.00%7,686,8000.54
Oct 06, 20263,530.003,610.003,480.003,500.003,500.00-0.85%9,358,4000.66
Oct 05, 20263,420.003,570.003,400.003,530.003,530.00+3.22%9,760,2000.69
Oct 02, 20263,480.003,530.003,380.003,420.003,420.00-1.72%5,749,4000.41
Oct 01, 20263,590.003,690.003,420.003,480.003,480.00-2.79%13,952,5001.01
Sep 30, 20263,370.003,790.003,320.003,580.003,580.00+6.87%27,402,8002.05
Sep 29, 20263,260.003,480.003,220.003,350.003,350.00+1.52%12,052,7000.91
Sep 28, 20263,640.003,670.003,270.003,300.003,300.00-9.34%11,706,2000.90
Sep 25, 20263,580.003,860.003,540.003,640.003,640.00+1.68%27,997,5002.21
Sep 24, 20263,330.003,590.003,250.003,580.003,580.00+7.83%17,496,0001.41
Sep 23, 20263,270.003,400.003,210.003,320.003,320.00+0.30%8,906,7000.73
Sep 22, 20263,230.003,350.003,170.003,310.003,310.00+2.48%16,316,8001.35
Sep 21, 20263,550.003,680.003,180.003,230.003,230.00-10.28%37,998,3003.31
Sep 18, 20264,510.004,550.003,570.003,600.003,600.00-14.08%94,072,0009.37
Sep 17, 20263,870.004,600.003,870.004,190.004,190.00+7.71%76,716,1008.58
Sep 16, 20263,890.003,990.003,800.003,890.003,890.000.00%12,561,5001.43
Sep 15, 20263,850.004,050.003,750.003,890.003,890.00+1.57%34,680,5004.17
Sep 14, 20263,900.004,000.003,640.003,830.003,830.00+3.23%25,865,6003.22
Sep 11, 20263,710.003,950.003,340.003,710.003,710.000.00%00.00
Sep 10, 20263,470.003,950.003,340.003,710.003,710.00+8.80%51,035,7006.99
Sep 09, 20263,460.003,500.003,360.003,410.003,410.00+0.29%18,157,9002.58
Sep 08, 20263,180.003,400.003,170.003,400.003,400.00+7.26%12,157,5001.77
Sep 07, 20263,220.003,270.003,170.003,170.003,170.00-1.55%4,296,5000.63
Sep 04, 20263,340.003,350.003,210.003,220.003,220.00-2.72%4,633,8000.68
Sep 03, 20263,380.003,470.003,270.003,310.003,310.00-0.90%14,506,6002.19