Stock listing
IDX:JARR PT Jhonlin Agro Raya Tbk Saham
Follow PT Jhonlin Agro Raya Tbk into a list and get an email when it puts out news.
Share price · IDX:JARR
2,280.00 IDR +40.00 (+1.8%)
Close on Nov 2, 2026
- Day range
- 2,160.00 – 2,330.00 IDRNov 2, 2026
- Volume
- 2.81M sharesNov 2, 2026
- Market cap
- 21.05T IDRAt the close on Nov 2, 2026 · price × 9.23B shares outstanding
- 52-week range
- 1,155.00 – 4,600.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 51.96B IDRMedian day 10.73M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:JARR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,280.00 | +40.00 | +1.8% | 2,240.00 | 2,330.00 | 2,160.00 | 2,807,000 | |
| 2,240.00 | 0.00 | 0.0% | 2,240.00 | 2,280.00 | 2,130.00 | 3,548,300 | |
| 2,240.00 | +10.00 | +0.4% | 2,230.00 | 2,300.00 | 2,090.00 | 4,809,700 | |
| 2,230.00 | -90.00 | -3.9% | 2,340.00 | 2,360.00 | 2,160.00 | 5,730,900 | |
| 2,320.00 | -170.00 | -6.8% | 2,490.00 | 2,520.00 | 2,320.00 | 3,797,700 | |
| 2,490.00 | 0.00 | 0.0% | 2,490.00 | 2,560.00 | 2,400.00 | 6,312,300 | |
| 2,490.00 | +90.00 | +3.8% | 2,430.00 | 2,580.00 | 2,410.00 | 7,734,600 | |
| 2,400.00 | +40.00 | +1.7% | 2,330.00 | 2,550.00 | 2,260.00 | 13,753,500 | |
| 2,360.00 | +40.00 | +1.7% | 2,320.00 | 2,380.00 | 2,200.00 | 4,626,800 | |
| 2,320.00 | +20.00 | +0.9% | 2,400.00 | 2,500.00 | 2,220.00 | 8,030,300 | |
| 2,300.00 | +30.00 | +1.3% | 2,130.00 | 2,380.00 | 2,120.00 | 27,722,400 | |
| 2,270.00 | -400.00 | -15.0% | 2,270.00 | 2,460.00 | 2,270.00 | 13,594,200 | |
| 2,670.00 | -230.00 | -7.9% | 2,850.00 | 2,900.00 | 2,500.00 | 9,728,700 | |
| 2,900.00 | -20.00 | -0.7% | 2,970.00 | 2,980.00 | 2,890.00 | 4,188,300 | |
| 2,920.00 | +120.00 | +4.3% | 2,800.00 | 3,040.00 | 2,760.00 | 9,320,400 | |
| 2,800.00 | -310.00 | -10.0% | 3,120.00 | 3,210.00 | 2,800.00 | 13,670,900 | |
| 3,110.00 | +40.00 | +1.3% | 3,060.00 | 3,180.00 | 2,750.00 | 17,007,300 | |
| 3,070.00 | -360.00 | -10.5% | 3,380.00 | 3,390.00 | 3,000.00 | 25,559,500 | |
| 3,430.00 | -70.00 | -2.0% | 3,520.00 | 3,600.00 | 3,430.00 | 7,686,800 | |
| 3,500.00 | -30.00 | -0.8% | 3,530.00 | 3,610.00 | 3,480.00 | 9,358,400 | |
| 3,530.00 | +110.00 | +3.2% | 3,420.00 | 3,570.00 | 3,400.00 | 9,759,900 | |
| 3,420.00 | -60.00 | -1.7% | 3,480.00 | 3,530.00 | 3,380.00 | 5,749,400 | |
| 3,480.00 | -100.00 | -2.8% | 3,590.00 | 3,690.00 | 3,420.00 | 13,952,500 | |
| 3,580.00 | +230.00 | +6.9% | 3,370.00 | 3,790.00 | 3,320.00 | 27,402,800 | |
| 3,350.00 | +50.00 | +1.5% | 3,260.00 | 3,480.00 | 3,220.00 | 12,052,700 | |
| 3,300.00 | -340.00 | -9.3% | 3,640.00 | 3,670.00 | 3,270.00 | 11,706,200 | |
| 3,640.00 | +60.00 | +1.7% | 3,580.00 | 3,860.00 | 3,540.00 | 27,997,500 | |
| 3,580.00 | +260.00 | +7.8% | 3,330.00 | 3,590.00 | 3,250.00 | 17,496,000 | |
| 3,320.00 | +10.00 | +0.3% | 3,270.00 | 3,400.00 | 3,210.00 | 8,906,700 | |
| 3,310.00 | +80.00 | +2.5% | 3,230.00 | 3,350.00 | 3,170.00 | 16,316,800 | |
| 3,230.00 | -370.00 | -10.3% | 3,550.00 | 3,680.00 | 3,180.00 | 37,998,300 | |
| 3,600.00 | -590.00 | -14.1% | 4,510.00 | 4,550.00 | 3,570.00 | 94,072,000 | |
| 4,190.00 | +300.00 | +7.7% | 3,870.00 | 4,600.00 | 3,870.00 | 76,716,100 | |
| 3,890.00 | 0.00 | 0.0% | 3,890.00 | 3,990.00 | 3,800.00 | 12,561,500 | |
| 3,890.00 | +60.00 | +1.6% | 3,850.00 | 4,050.00 | 3,750.00 | 34,680,500 | |
| 3,830.00 | +120.00 | +3.2% | 3,900.00 | 4,000.00 | 3,640.00 | 25,865,600 | |
| 3,710.00 | 0.00 | 0.0% | 3,710.00 | 3,710.00 | 3,710.00 | 0 | |
| 3,710.00 | +300.00 | +8.8% | 3,470.00 | 3,950.00 | 3,340.00 | 51,035,700 | |
| 3,410.00 | +10.00 | +0.3% | 3,460.00 | 3,500.00 | 3,360.00 | 18,157,900 | |
| 3,400.00 | +230.00 | +7.3% | 3,180.00 | 3,400.00 | 3,170.00 | 12,157,500 | |
| 3,170.00 | -50.00 | -1.6% | 3,220.00 | 3,270.00 | 3,170.00 | 4,296,500 | |
| 3,220.00 | -90.00 | -2.7% | 3,340.00 | 3,350.00 | 3,210.00 | 4,633,800 | |
| 3,310.00 | -30.00 | -0.9% | 3,380.00 | 3,470.00 | 3,270.00 | 14,506,600 | |
| 3,340.00 | +280.00 | +9.2% | 3,090.00 | 3,380.00 | 3,080.00 | 26,158,800 | |
| 3,060.00 | -90.00 | -2.9% | 3,150.00 | 3,200.00 | 3,010.00 | 7,202,200 | |
| 3,150.00 | -50.00 | -1.6% | 3,210.00 | 3,270.00 | 3,100.00 | 6,200,300 | |
| 3,200.00 | -60.00 | -1.8% | 3,300.00 | 3,400.00 | 3,190.00 | 18,236,200 | |
| 3,260.00 | +50.00 | +1.6% | 3,160.00 | 3,340.00 | 3,120.00 | 12,589,200 | |
| 3,210.00 | +70.00 | +2.2% | 3,150.00 | 3,580.00 | 2,970.00 | 53,640,000 | |
| 3,140.00 | 0.00 | 0.0% | 3,140.00 | 3,140.00 | 3,140.00 | 0 | |
| 3,140.00 | +70.00 | +2.3% | 3,000.00 | 3,290.00 | 3,000.00 | 13,760,700 | |
| 3,070.00 | +100.00 | +3.4% | 3,180.00 | 3,490.00 | 2,990.00 | 44,825,500 | |
| 2,970.00 | +590.00 | +24.8% | 2,580.00 | 2,970.00 | 2,420.00 | 29,253,000 | |
| 2,380.00 | -130.00 | -5.2% | 2,290.00 | 2,680.00 | 2,140.00 | 41,871,900 | |
| 2,510.00 | +500.00 | +24.9% | 2,170.00 | 2,510.00 | 2,150.00 | 40,309,600 | |
| 2,010.00 | 0.00 | 0.0% | 2,010.00 | 2,010.00 | 2,010.00 | 0 | |
| 2,010.00 | +125.00 | +6.6% | 1,885.00 | 2,180.00 | 1,865.00 | 20,352,100 | |
| 1,885.00 | -5.00 | -0.3% | 1,895.00 | 1,920.00 | 1,885.00 | 567,700 | |
| 1,890.00 | +25.00 | +1.3% | 1,880.00 | 1,925.00 | 1,875.00 | 754,400 | |
| 1,865.00 | -45.00 | -2.4% | 1,910.00 | 2,020.00 | 1,850.00 | 5,001,900 | |
| 1,910.00 | -5.00 | -0.3% | 1,915.00 | 1,945.00 | 1,905.00 | 1,012,900 | |
| 1,915.00 | -20.00 | -1.0% | 1,930.00 | 1,930.00 | 1,900.00 | 852,200 | |
| 1,935.00 | +35.00 | +1.8% | 1,905.00 | 1,960.00 | 1,900.00 | 1,598,500 | |
| 1,900.00 | 0.00 | 0.0% | 1,900.00 | 1,925.00 | 1,895.00 | 567,700 | |
| 1,900.00 | 0.00 | 0.0% | 1,925.00 | 1,925.00 | 1,885.00 | 765,500 | |
| 1,900.00 | -30.00 | -1.6% | 1,950.00 | 1,960.00 | 1,885.00 | 1,451,100 |
- Ticker
- IDX:JARR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 2,270.00 (-15.0%) on Oct 16, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 2,920.00 (+4.3%) on Oct 13, 2026
Signing of the Share Pledge Deed of PT Jhonlin Agro Raya Tbk (JARR)
Oct 7, 2026
Closed 3,430.00 (-2.0%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 3,430.00 (-2.0%) on Oct 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 23, 2026
Closed 3,580.00 (+7.8%) on Sep 24, 2026
Report of ownership or any changes in share ownership of public companies
Sep 4, 2026
Closed 3,170.00 (-1.6%) on Sep 7, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Aug 28, 2026
Closed 3,200.00 (-1.8%) on Aug 28, 2026
Advertisement Submission
Aug 13, 2026
Closed 1,885.00 (-0.3%) on Aug 13, 2026
Announcement of Postpone of Extraordinary General Meeting of Shareholders
Jul 22, 2026
Closed 1,960.00 (+1.0%) on Jul 23, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 2,100.00 (+3.4%) on Jun 22, 2026
PT Jhonlin Agro Raya Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Jhonlin Agro Raya Tbk.