Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 151.00 | 156.00 | 147.00 | 147.00 | 147.00 | 737,400 |
| 2024-01-24 | 159.00 | 160.00 | 151.00 | 151.00 | 151.00 | 1,888,400 |
| 2024-01-23 | 158.00 | 163.00 | 156.00 | 158.00 | 158.00 | 2,226,800 |
| 2024-01-22 | 157.00 | 170.00 | 155.00 | 156.00 | 156.00 | 5,120,500 |
| 2024-01-19 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 946,400 |
| 2024-01-18 | 163.00 | 165.00 | 158.00 | 160.00 | 160.00 | 1,464,200 |
| 2024-01-17 | 157.00 | 174.00 | 157.00 | 162.00 | 162.00 | 9,566,500 |
| 2024-01-16 | 168.00 | 168.00 | 156.00 | 157.00 | 157.00 | 1,524,500 |
| 2024-01-15 | 155.00 | 171.00 | 153.00 | 162.00 | 162.00 | 3,937,200 |
| 2024-01-12 | 164.00 | 165.00 | 156.00 | 157.00 | 157.00 | 1,766,700 |
| 2024-01-11 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 1,381,300 |
| 2024-01-10 | 158.00 | 183.00 | 158.00 | 168.00 | 168.00 | 12,177,800 |
| 2024-01-09 | 165.00 | 167.00 | 159.00 | 159.00 | 159.00 | 1,579,800 |
| 2024-01-08 | 169.00 | 182.00 | 160.00 | 165.00 | 165.00 | 5,932,000 |
| 2024-01-05 | 172.00 | 179.00 | 164.00 | 169.00 | 169.00 | 2,980,900 |
| 2024-01-04 | 182.00 | 190.00 | 167.00 | 170.00 | 170.00 | 7,528,000 |
| 2024-01-03 | 165.00 | 204.00 | 153.00 | 180.00 | 180.00 | 51,105,500 |
| 2024-01-02 | 180.00 | 181.00 | 160.00 | 165.00 | 165.00 | 10,391,500 |
| 2023-12-29 | 197.00 | 218.00 | 165.00 | 180.00 | 180.00 | 162,338,000 |
| 2023-12-28 | 130.00 | 175.00 | 130.00 | 175.00 | 175.00 | 46,944,700 |
| 2023-12-27 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1,048,700 |
| 2023-12-22 | 130.00 | 134.00 | 121.00 | 127.00 | 127.00 | 981,900 |
| 2023-12-21 | 154.00 | 157.00 | 119.00 | 128.00 | 128.00 | 8,790,800 |
| 2023-12-20 | 165.00 | 167.00 | 151.00 | 153.00 | 153.00 | 3,678,200 |
| 2023-12-19 | 155.00 | 179.00 | 155.00 | 164.00 | 164.00 | 15,756,800 |
| 2023-12-18 | 152.00 | 163.00 | 151.00 | 151.00 | 151.00 | 3,630,400 |
| 2023-12-15 | 170.00 | 174.00 | 149.00 | 160.00 | 160.00 | 10,714,600 |
| 2023-12-14 | 158.00 | 197.00 | 156.00 | 170.00 | 170.00 | 55,444,600 |
| 2023-12-13 | 116.00 | 148.00 | 107.00 | 148.00 | 148.00 | 19,246,500 |
| 2023-12-12 | 116.00 | 118.00 | 110.00 | 110.00 | 110.00 | 425,500 |
| 2023-12-11 | 113.00 | 128.00 | 113.00 | 116.00 | 116.00 | 1,534,900 |
| 2023-12-08 | 115.00 | 130.00 | 115.00 | 123.00 | 123.00 | 1,892,300 |
| 2023-12-07 | 122.00 | 134.00 | 122.00 | 125.00 | 125.00 | 1,461,000 |
| 2023-12-06 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 1,274,700 |
| 2023-12-05 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 631,200 |
| 2023-12-04 | 136.00 | 143.00 | 133.00 | 135.00 | 135.00 | 2,761,800 |
| 2023-12-01 | 149.00 | 156.00 | 130.00 | 135.00 | 135.00 | 10,792,900 |
| 2023-11-30 | 150.00 | 157.00 | 138.00 | 147.00 | 147.00 | 9,209,400 |
| 2023-11-29 | 130.00 | 149.00 | 130.00 | 149.00 | 149.00 | 1,823,800 |
| 2023-11-28 | 132.00 | 142.00 | 132.00 | 139.00 | 139.00 | 853,100 |
| 2023-11-27 | 130.00 | 154.00 | 126.00 | 141.00 | 141.00 | 9,062,100 |
| 2023-11-24 | 119.00 | 140.00 | 119.00 | 140.00 | 140.00 | 4,173,600 |
| 2023-11-23 | 141.00 | 141.00 | 127.00 | 128.00 | 128.00 | 6,665,000 |
| 2023-11-22 | 160.00 | 161.00 | 141.00 | 141.00 | 141.00 | 14,077,300 |
| 2023-11-21 | 173.00 | 184.00 | 156.00 | 156.00 | 156.00 | 12,340,700 |
| 2023-11-20 | 180.00 | 181.00 | 169.00 | 173.00 | 173.00 | 654,700 |
| 2023-11-17 | 178.00 | 183.00 | 160.00 | 179.00 | 179.00 | 2,077,700 |
| 2023-11-16 | 163.00 | 186.00 | 163.00 | 177.00 | 177.00 | 3,549,500 |
| 2023-11-15 | 156.00 | 180.00 | 156.00 | 173.00 | 173.00 | 1,422,200 |
| 2023-11-14 | 145.00 | 169.00 | 145.00 | 166.00 | 166.00 | 2,289,000 |
| 2023-11-13 | 154.00 | 167.00 | 146.00 | 154.00 | 154.00 | 631,900 |
| 2023-11-10 | 155.00 | 171.00 | 155.00 | 162.00 | 162.00 | 499,500 |
| 2023-11-09 | 158.00 | 175.00 | 158.00 | 164.00 | 164.00 | 1,051,600 |
| 2023-11-08 | 170.00 | 182.00 | 164.00 | 167.00 | 167.00 | 1,342,500 |
| 2023-11-07 | 156.00 | 180.00 | 156.00 | 180.00 | 180.00 | 13,564,400 |
| 2023-11-06 | 170.00 | 194.00 | 162.00 | 164.00 | 164.00 | 7,665,800 |
| 2023-11-03 | 172.00 | 197.00 | 172.00 | 180.00 | 180.00 | 7,020,700 |
| 2023-11-02 | 182.00 | 204.00 | 182.00 | 182.00 | 182.00 | 12,805,800 |
| 2023-11-01 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 864,800 |
| 2023-10-31 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
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.