Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 87.000 | 97.000 | 87.000 | 94.000 | 94.000 | 312,200 |
| 2024-05-06 | 87.000 | 98.000 | 87.000 | 95.000 | 95.000 | 707,700 |
| 2024-05-03 | 87.000 | 102.00 | 87.000 | 95.000 | 95.000 | 1,014,500 |
| 2024-05-02 | 91.000 | 106.00 | 91.000 | 95.000 | 95.000 | 1,091,000 |
| 2024-04-30 | 99.000 | 126.00 | 99.000 | 99.000 | 99.000 | 9,469,100 |
| 2024-04-29 | 91.000 | 101.00 | 91.000 | 99.000 | 99.000 | 286,900 |
| 2024-04-26 | 101.00 | 104.00 | 99.000 | 99.000 | 99.000 | 415,100 |
| 2024-04-25 | 94.000 | 106.00 | 94.000 | 102.00 | 102.00 | 277,000 |
| 2024-04-24 | 96.000 | 110.00 | 96.000 | 103.00 | 103.00 | 171,400 |
| 2024-04-23 | 97.000 | 106.00 | 97.000 | 105.00 | 105.00 | 264,000 |
| 2024-04-22 | 99.000 | 113.00 | 99.000 | 106.00 | 106.00 | 398,500 |
| 2024-04-19 | 107.00 | 123.00 | 107.00 | 109.00 | 109.00 | 1,263,500 |
| 2024-04-18 | 98.000 | 138.00 | 98.000 | 117.00 | 117.00 | 7,058,900 |
| 2024-04-17 | 110.00 | 115.00 | 102.00 | 108.00 | 108.00 | 708,200 |
| 2024-04-16 | 112.00 | 140.00 | 105.00 | 110.00 | 110.00 | 4,324,200 |
| 2024-04-05 | 93.000 | 105.00 | 93.000 | 105.00 | 105.00 | 470,000 |
| 2024-04-04 | 64.000 | 78.000 | 64.000 | 78.000 | 78.000 | 484,500 |
| 2024-04-03 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 924,400 |
| 2024-04-02 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 373,000 |
| 2024-04-01 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 217,000 |
| 2024-03-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 165,100 |
| 2024-03-27 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 82,700 |
| 2024-03-26 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 703,400 |
| 2024-03-25 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 72,100 |
| 2024-03-22 | 97.000 | 110.00 | 97.000 | 105.00 | 105.00 | 63,000 |
| 2024-03-21 | 98.000 | 108.00 | 98.000 | 107.00 | 107.00 | 68,900 |
| 2024-03-20 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 54,400 |
| 2024-03-19 | 103.00 | 114.00 | 103.00 | 110.00 | 110.00 | 90,900 |
| 2024-03-18 | 103.00 | 112.00 | 103.00 | 109.00 | 109.00 | 237,900 |
| 2024-03-15 | 105.00 | 117.00 | 105.00 | 111.00 | 111.00 | 104,700 |
| 2024-03-14 | 104.00 | 116.00 | 104.00 | 114.00 | 114.00 | 156,500 |
| 2024-03-13 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 112,000 |
| 2024-03-08 | 113.00 | 123.00 | 113.00 | 117.00 | 117.00 | 128,100 |
| 2024-03-07 | 114.00 | 129.00 | 114.00 | 121.00 | 121.00 | 205,300 |
| 2024-03-06 | 111.00 | 123.00 | 111.00 | 123.00 | 123.00 | 240,100 |
| 2024-03-05 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 313,800 |
| 2024-03-04 | 117.00 | 125.00 | 117.00 | 122.00 | 122.00 | 210,800 |
| 2024-03-01 | 119.00 | 129.00 | 119.00 | 125.00 | 125.00 | 266,200 |
| 2024-02-29 | 112.00 | 133.00 | 112.00 | 124.00 | 124.00 | 1,883,800 |
| 2024-02-28 | 106.00 | 127.00 | 106.00 | 121.00 | 121.00 | 1,308,000 |
| 2024-02-27 | 110.00 | 121.00 | 110.00 | 116.00 | 116.00 | 421,400 |
| 2024-02-26 | 111.00 | 131.00 | 111.00 | 119.00 | 119.00 | 1,861,500 |
| 2024-02-23 | 101.00 | 121.00 | 101.00 | 121.00 | 121.00 | 1,147,000 |
| 2024-02-22 | 98.000 | 113.00 | 98.000 | 110.00 | 110.00 | 350,000 |
| 2024-02-21 | 103.00 | 114.00 | 103.00 | 106.00 | 106.00 | 464,500 |
| 2024-02-20 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 432,600 |
| 2024-02-19 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 111,100 |
| 2024-02-16 | 113.00 | 116.00 | 110.00 | 114.00 | 114.00 | 155,600 |
| 2024-02-15 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 142,700 |
| 2024-02-13 | 112.00 | 121.00 | 112.00 | 115.00 | 115.00 | 303,100 |
| 2024-02-12 | 119.00 | 119.00 | 110.00 | 114.00 | 114.00 | 607,700 |
| 2024-02-07 | 124.00 | 129.00 | 117.00 | 117.00 | 117.00 | 418,000 |
| 2024-02-06 | 124.00 | 129.00 | 120.00 | 124.00 | 124.00 | 715,300 |
| 2024-02-05 | 127.00 | 130.00 | 124.00 | 124.00 | 124.00 | 701,300 |
| 2024-02-02 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 585,300 |
| 2024-02-01 | 132.00 | 139.00 | 129.00 | 132.00 | 132.00 | 899,100 |
| 2024-01-31 | 143.00 | 145.00 | 131.00 | 131.00 | 131.00 | 1,648,000 |
| 2024-01-30 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 574,800 |
| 2024-01-29 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 298,300 |
| 2024-01-26 | 151.00 | 162.00 | 147.00 | 147.00 | 147.00 | 4,139,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.