PT Jhonlin Agro Raya Tbk (JARR.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:13PM WIB
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 306.00 | 312.00 | 278.00 | 290.00 | 290.00 | 23,108,200 |
| 27 jun 2024 | 340.00 | 344.00 | 302.00 | 304.00 | 304.00 | 11,130,700 |
| 26 jun 2024 | 352.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1,100,700 |
| 25 jun 2024 | 352.00 | 364.00 | 340.00 | 348.00 | 348.00 | 3,981,500 |
| 24 jun 2024 | 316.00 | 360.00 | 306.00 | 350.00 | 350.00 | 3,412,700 |
| 21 jun 2024 | 304.00 | 310.00 | 302.00 | 306.00 | 306.00 | 291,700 |
| 20 jun 2024 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 375,900 |
| 19 jun 2024 | 302.00 | 314.00 | 298.00 | 304.00 | 304.00 | 887,800 |
| 14 jun 2024 | 324.00 | 324.00 | 300.00 | 302.00 | 302.00 | 3,707,800 |
| 13 jun 2024 | 326.00 | 332.00 | 320.00 | 324.00 | 324.00 | 692,400 |
| 12 jun 2024 | 330.00 | 340.00 | 324.00 | 326.00 | 326.00 | 2,269,700 |
| 11 jun 2024 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | 1,135,200 |
| 10 jun 2024 | 340.00 | 340.00 | 328.00 | 334.00 | 334.00 | 814,600 |
| 07 jun 2024 | 346.00 | 346.00 | 336.00 | 340.00 | 340.00 | 744,600 |
| 06 jun 2024 | 348.00 | 354.00 | 340.00 | 346.00 | 346.00 | 1,168,600 |
| 05 jun 2024 | 346.00 | 350.00 | 318.00 | 348.00 | 348.00 | 4,501,900 |
| 04 jun 2024 | 348.00 | 354.00 | 342.00 | 346.00 | 346.00 | 1,132,700 |
| 03 jun 2024 | 344.00 | 352.00 | 336.00 | 348.00 | 348.00 | 1,315,000 |
| 31 may 2024 | 348.00 | 358.00 | 340.00 | 344.00 | 344.00 | 1,174,200 |
| 30 may 2024 | 360.00 | 368.00 | 348.00 | 348.00 | 348.00 | 2,884,400 |
| 29 may 2024 | 358.00 | 370.00 | 350.00 | 364.00 | 364.00 | 3,120,400 |
| 28 may 2024 | 352.00 | 362.00 | 344.00 | 360.00 | 360.00 | 3,322,700 |
| 27 may 2024 | 340.00 | 354.00 | 326.00 | 352.00 | 352.00 | 3,551,900 |
| 22 may 2024 | 370.00 | 372.00 | 340.00 | 340.00 | 340.00 | 7,047,500 |
| 21 may 2024 | 394.00 | 404.00 | 368.00 | 370.00 | 370.00 | 10,302,900 |
| 20 may 2024 | 364.00 | 396.00 | 358.00 | 390.00 | 390.00 | 6,244,600 |
| 17 may 2024 | 360.00 | 370.00 | 346.00 | 362.00 | 362.00 | 3,456,100 |
| 16 may 2024 | 408.00 | 410.00 | 360.00 | 360.00 | 360.00 | 13,617,700 |
| 15 may 2024 | 358.00 | 404.00 | 358.00 | 404.00 | 404.00 | 15,548,300 |
| 14 may 2024 | 352.00 | 362.00 | 336.00 | 358.00 | 358.00 | 3,689,900 |
| 13 may 2024 | 358.00 | 368.00 | 344.00 | 348.00 | 348.00 | 2,589,500 |
| 08 may 2024 | 356.00 | 360.00 | 322.00 | 356.00 | 356.00 | 10,192,100 |
| 07 may 2024 | 324.00 | 360.00 | 324.00 | 356.00 | 356.00 | 12,737,300 |
| 06 may 2024 | 322.00 | 330.00 | 302.00 | 324.00 | 324.00 | 3,234,700 |
| 03 may 2024 | 320.00 | 324.00 | 308.00 | 322.00 | 322.00 | 4,743,100 |
| 02 may 2024 | 302.00 | 320.00 | 302.00 | 318.00 | 318.00 | 5,714,700 |
| 30 abr 2024 | 300.00 | 310.00 | 298.00 | 302.00 | 302.00 | 2,407,000 |
| 29 abr 2024 | 288.00 | 310.00 | 260.00 | 296.00 | 296.00 | 7,680,400 |
| 26 abr 2024 | 320.00 | 320.00 | 270.00 | 288.00 | 288.00 | 7,063,100 |
| 25 abr 2024 | 306.00 | 326.00 | 306.00 | 318.00 | 318.00 | 2,524,100 |
| 24 abr 2024 | 314.00 | 326.00 | 314.00 | 324.00 | 324.00 | 2,070,200 |
| 23 abr 2024 | 300.00 | 324.00 | 300.00 | 318.00 | 318.00 | 2,500,400 |
| 22 abr 2024 | 302.00 | 326.00 | 302.00 | 320.00 | 320.00 | 1,397,300 |
| 19 abr 2024 | 300.00 | 332.00 | 300.00 | 314.00 | 314.00 | 7,792,600 |
| 18 abr 2024 | 302.00 | 316.00 | 302.00 | 312.00 | 312.00 | 2,611,400 |
| 17 abr 2024 | 298.00 | 312.00 | 298.00 | 310.00 | 310.00 | 1,696,700 |
| 16 abr 2024 | 290.00 | 320.00 | 290.00 | 304.00 | 304.00 | 1,592,000 |
| 05 abr 2024 | 308.00 | 320.00 | 308.00 | 308.00 | 308.00 | 2,381,000 |
| 04 abr 2024 | 300.00 | 314.00 | 298.00 | 308.00 | 308.00 | 2,464,700 |
| 03 abr 2024 | 292.00 | 312.00 | 292.00 | 300.00 | 300.00 | 2,189,800 |
| 02 abr 2024 | 310.00 | 332.00 | 300.00 | 310.00 | 310.00 | 8,357,200 |
| 01 abr 2024 | 290.00 | 330.00 | 290.00 | 324.00 | 324.00 | 5,549,500 |
| 28 mar 2024 | 298.00 | 316.00 | 296.00 | 296.00 | 296.00 | 6,558,600 |
| 27 mar 2024 | 306.00 | 330.00 | 306.00 | 314.00 | 314.00 | 3,951,100 |
| 26 mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 25 mar 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
| 22 mar 2024 | 306.00 | 358.00 | 306.00 | 326.00 | 326.00 | 24,760,000 |
| 21 mar 2024 | 462.00 | 468.00 | 344.00 | 344.00 | 344.00 | 81,011,100 |
| 20 mar 2024 | 525.00 | 580.00 | 438.00 | 458.00 | 458.00 | 72,500,600 |
| 19 mar 2024 | 470.00 | 525.00 | 434.00 | 525.00 | 525.00 | 88,678,300 |
| 18 mar 2024 | 348.00 | 434.00 | 344.00 | 434.00 | 434.00 | 90,027,700 |
| 15 mar 2024 | 324.00 | 352.00 | 312.00 | 348.00 | 348.00 | 9,021,500 |
| 14 mar 2024 | 312.00 | 324.00 | 302.00 | 324.00 | 324.00 | 10,178,600 |
| 13 mar 2024 | 312.00 | 316.00 | 276.00 | 310.00 | 310.00 | 8,375,100 |
| 08 mar 2024 | 304.00 | 312.00 | 302.00 | 310.00 | 310.00 | 4,431,900 |
| 07 mar 2024 | 302.00 | 310.00 | 296.00 | 302.00 | 302.00 | 6,175,300 |
| 06 mar 2024 | 290.00 | 308.00 | 290.00 | 304.00 | 304.00 | 6,148,600 |
| 05 mar 2024 | 322.00 | 336.00 | 286.00 | 290.00 | 290.00 | 21,096,100 |
| 04 mar 2024 | 278.00 | 318.00 | 276.00 | 318.00 | 318.00 | 30,595,300 |
| 01 mar 2024 | 284.00 | 290.00 | 272.00 | 278.00 | 278.00 | 1,928,700 |
| 29 feb 2024 | 300.00 | 318.00 | 280.00 | 282.00 | 282.00 | 11,468,900 |
| 28 feb 2024 | 276.00 | 302.00 | 270.00 | 300.00 | 300.00 | 11,810,700 |
| 27 feb 2024 | 274.00 | 290.00 | 264.00 | 270.00 | 270.00 | 5,518,700 |
| 26 feb 2024 | 278.00 | 282.00 | 274.00 | 274.00 | 274.00 | 4,001,500 |
| 23 feb 2024 | 262.00 | 284.00 | 254.00 | 276.00 | 276.00 | 16,728,700 |
| 22 feb 2024 | 234.00 | 268.00 | 232.00 | 258.00 | 258.00 | 20,711,300 |
| 21 feb 2024 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 1,451,400 |
| 20 feb 2024 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 1,527,300 |
| 19 feb 2024 | 238.00 | 252.00 | 224.00 | 236.00 | 236.00 | 2,505,000 |
| 16 feb 2024 | 234.00 | 256.00 | 220.00 | 238.00 | 238.00 | 21,674,600 |
| 15 feb 2024 | 218.00 | 236.00 | 214.00 | 234.00 | 234.00 | 9,075,600 |
| 13 feb 2024 | 204.00 | 232.00 | 200.00 | 216.00 | 216.00 | 9,301,600 |
| 12 feb 2024 | 210.00 | 214.00 | 200.00 | 204.00 | 204.00 | 5,186,100 |
| 07 feb 2024 | 220.00 | 226.00 | 212.00 | 214.00 | 214.00 | 1,528,400 |
| 06 feb 2024 | 214.00 | 234.00 | 210.00 | 220.00 | 220.00 | 7,954,300 |
| 05 feb 2024 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | 5,321,400 |
| 02 feb 2024 | 199.00 | 242.00 | 199.00 | 226.00 | 226.00 | 26,807,100 |
| 01 feb 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 1,908,500 |
| 31 ene 2024 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 4,957,700 |
| 30 ene 2024 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | 1,467,200 |
| 29 ene 2024 | 216.00 | 220.00 | 206.00 | 210.00 | 210.00 | 2,683,600 |
| 26 ene 2024 | 226.00 | 226.00 | 212.00 | 216.00 | 216.00 | 2,121,600 |
| 25 ene 2024 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 3,169,100 |
| 24 ene 2024 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 922,400 |
| 23 ene 2024 | 234.00 | 236.00 | 222.00 | 224.00 | 224.00 | 2,643,000 |
| 22 ene 2024 | 238.00 | 246.00 | 232.00 | 234.00 | 234.00 | 5,544,100 |
| 19 ene 2024 | 238.00 | 240.00 | 228.00 | 238.00 | 238.00 | 5,568,100 |
| 18 ene 2024 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | 1,513,700 |
| 17 ene 2024 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,965,700 |
| 16 ene 2024 | 246.00 | 254.00 | 240.00 | 244.00 | 244.00 | 6,913,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.