IDX · JARR · stock

PT Jhonlin Agro Raya Tbk (JARR) stock price history

Every IDX trading session of PT Jhonlin Agro Raya Tbk from Aug 4, 2022 to Sep 28, 2026: 996 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JARR data, free keyYear by year table

JARR adjusted close, 2022 to 2026

JARRPT Jhonlin Agro Raya Tbk
IDR 3,300-22.1% over one year
2023202420252026
IDR 8,148
All time high, 2025
IDR 9,569
52 week high, IDR 1,151 low
996
Daily sessions since 2022

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.

JARR key facts

  • PT Jhonlin Agro Raya Tbk (JARR) closed at IDR 3,300 on Sep 28, 2026 on IDX.
  • JARR's all time high close is IDR 8,148, set on Oct 13, 2025; its all time low close is IDR 147.33 on Sep 11, 2023.
  • JARR's 52 week range is IDR 1,151 to IDR 9,569.
  • JARR returned -22.1% over the year to Sep 28, 2026.
  • Since Aug 4, 2022 JARR returned +798%, +69.7% a year compounded.
  • JARR's deepest drawdown was -85.3% from Oct 13, 2025 to Jun 8, 2026.
  • DataCedar holds 996 daily sessions of JARR history from Aug 4, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JARR price chart, 2022 to 2026

JARR adjusted close, Aug 4, 2022 to Sep 28, 2026IDR 148.31IDR 534.12IDR 1,924IDR 6,92720222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JARR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.1%
3 months+69.7%
6 months+78.0%
Year to date+2.5%
1 year-22.1%
3 years+1,949%
5 yearsn/a
10 yearsn/a
Since Aug 4, 2022+798.3%
Compound annual growth, 4.2 years+69.7%

JARR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 8,148 on Oct 13, 2025
All time low close
IDR 147.33 on Sep 11, 2023
52 week high
IDR 9,569 on Oct 14, 2025
52 week low
IDR 1,151 on Jun 8, 2026
Deepest drawdown
-85.3% from Oct 13, 2025 to Jun 8, 2026, not yet recovered
Best single session
+34.4% on May 16, 2023
Worst single session
-24.9% on Mar 21, 2024
Volatility, 1 year annualised
108.6%
Sessions closing higher, 1 year
42%
Growth of 1 since 2022
9.0×
Best calendar year
2025, +957%
Worst calendar year
2023, -22%

JARR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 4, 2022; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 3,249IDR 4,600IDR 1,151IDR 3,300+2.5%1.2B178
2025IDR 304.49IDR 9,569IDR 294.66IDR 3,219+957.3%3.7B236
2024IDR 243.59IDR 569.68IDR 195.46IDR 304.49+25.0%2.3B237
2023IDR 314.31IDR 326.09IDR 140.46IDR 243.59-22.0%2.2B239
2022IDR 353.60IDR 712.10IDR 227.87IDR 312.34n/a1.8B106

JARR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,300+4.8%
August 2026IDR 3,150+63.2%
July 2026IDR 1,930-0.5%
June 2026IDR 1,940+20.5%
May 2026IDR 1,610-26.3%
April 2026IDR 2,183+13.2%
March 2026IDR 1,929-18.0%
February 2026IDR 2,352-9.2%
January 2026IDR 2,591-19.5%
December 2025IDR 3,219-1.8%
November 2025IDR 3,279-15.9%
October 2025IDR 3,897-8.0%

About the JARR data

Daily bars. 996 sessions from Aug 4, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JARR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • ISSP PT Steel Pipe Industry of Indonesia Tbk
  • ITIC PT Indonesian Tobacco Tbk
  • ITMA PT Sumber Energi Andalan Tbk
  • ITMG PT Indo Tambangraya Megah Tbk
  • JAST PT. Jasnita Telekomindo Tbk
  • JATI PT Informasi Teknologi Indonesia Tbk
  • JAWA PT Jaya Agra Wattie Tbk
  • JAYA PT Armada Berjaya Trans Tbk

Common questions

JARR share price history

Start with any symbol.

Start free