Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-27 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-25 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-24 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-23 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-20 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-18 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-10-16 | 196.00 | 228.00 | 175.00 | 224.00 | 224.00 | 92,329,300 |
| 2023-10-13 | 144.00 | 180.00 | 134.00 | 180.00 | 180.00 | 38,485,900 |
| 2023-10-12 | 131.00 | 153.00 | 131.00 | 134.00 | 134.00 | 8,294,100 |
| 2023-10-11 | 155.00 | 156.00 | 141.00 | 151.00 | 151.00 | 5,595,500 |
| 2023-10-10 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-10-09 | 156.00 | 174.00 | 147.00 | 156.00 | 156.00 | 25,501,600 |
| 2023-10-06 | 169.00 | 185.00 | 147.00 | 151.00 | 151.00 | 80,909,700 |
| 2023-10-05 | 125.00 | 147.00 | 120.00 | 147.00 | 147.00 | 53,145,900 |
| 2023-10-04 | 76.000 | 109.00 | 76.000 | 109.00 | 109.00 | 49,737,200 |
| 2023-10-03 | 64.000 | 85.000 | 64.000 | 81.000 | 81.000 | 40,379,700 |
| 2023-10-02 | 68.000 | 69.000 | 67.000 | 67.000 | 67.000 | 490,100 |
| 2023-09-29 | 66.000 | 69.000 | 66.000 | 68.000 | 68.000 | 420,200 |
| 2023-09-27 | 65.000 | 70.000 | 65.000 | 68.000 | 68.000 | 273,500 |
| 2023-09-26 | 71.000 | 71.000 | 69.000 | 69.000 | 69.000 | 349,100 |
| 2023-09-25 | 64.000 | 71.000 | 64.000 | 70.000 | 70.000 | 529,600 |
| 2023-09-22 | 63.000 | 71.000 | 63.000 | 69.000 | 69.000 | 1,701,400 |
| 2023-09-21 | 67.000 | 69.000 | 67.000 | 68.000 | 68.000 | 204,600 |
| 2023-09-20 | 67.000 | 70.000 | 67.000 | 69.000 | 69.000 | 1,097,900 |
| 2023-09-19 | 70.000 | 71.000 | 67.000 | 70.000 | 70.000 | 2,023,100 |
| 2023-09-18 | 63.000 | 71.000 | 63.000 | 69.000 | 69.000 | 1,319,900 |
| 2023-09-15 | 76.000 | 82.000 | 70.000 | 70.000 | 70.000 | 18,437,200 |
| 2023-09-14 | 62.000 | 72.000 | 62.000 | 70.000 | 70.000 | 1,883,700 |
| 2023-09-13 | 72.000 | 77.000 | 63.000 | 70.000 | 70.000 | 4,079,000 |
| 2023-09-12 | 73.000 | 76.000 | 73.000 | 75.000 | 75.000 | 169,300 |
| 2023-09-11 | 72.000 | 77.000 | 72.000 | 74.000 | 74.000 | 1,748,200 |
| 2023-09-08 | 72.000 | 77.000 | 72.000 | 76.000 | 76.000 | 1,990,900 |
| 2023-09-07 | 76.000 | 78.000 | 76.000 | 76.000 | 76.000 | 773,500 |
| 2023-09-06 | 73.000 | 78.000 | 73.000 | 77.000 | 77.000 | 346,100 |
| 2023-09-05 | 76.000 | 78.000 | 75.000 | 77.000 | 77.000 | 814,000 |
| 2023-09-04 | 73.000 | 79.000 | 73.000 | 77.000 | 77.000 | 713,000 |
| 2023-09-01 | 74.000 | 80.000 | 74.000 | 77.000 | 77.000 | 1,975,200 |
| 2023-08-31 | 76.000 | 82.000 | 76.000 | 79.000 | 79.000 | 4,537,500 |
| 2023-08-30 | 76.000 | 78.000 | 76.000 | 77.000 | 77.000 | 443,600 |
| 2023-08-29 | 76.000 | 78.000 | 76.000 | 77.000 | 77.000 | 626,600 |
| 2023-08-28 | 77.000 | 80.000 | 75.000 | 78.000 | 78.000 | 2,038,700 |
| 2023-08-25 | 77.000 | 78.000 | 76.000 | 77.000 | 77.000 | 546,300 |
| 2023-08-24 | 79.000 | 79.000 | 76.000 | 76.000 | 76.000 | 1,769,500 |
| 2023-08-23 | 82.000 | 82.000 | 78.000 | 78.000 | 78.000 | 2,527,800 |
| 2023-08-22 | 82.000 | 82.000 | 78.000 | 78.000 | 78.000 | 4,267,700 |
| 2023-08-21 | 70.000 | 85.000 | 70.000 | 83.000 | 83.000 | 8,069,200 |
| 2023-08-18 | 94.000 | 105.00 | 77.000 | 78.000 | 78.000 | 50,317,000 |
| 2023-08-16 | 74.000 | 91.000 | 73.000 | 90.000 | 90.000 | 23,431,800 |
| 2023-08-15 | 76.000 | 76.000 | 73.000 | 74.000 | 74.000 | 721,500 |
| 2023-08-14 | 74.000 | 78.000 | 73.000 | 74.000 | 74.000 | 1,062,400 |
| 2023-08-11 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 338,700 |
| 2023-08-10 | 74.000 | 75.000 | 73.000 | 75.000 | 75.000 | 677,100 |
| 2023-08-09 | 78.000 | 78.000 | 73.000 | 74.000 | 74.000 | 550,300 |
| 2023-08-08 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 470,200 |
| 2023-08-07 | 78.000 | 78.000 | 73.000 | 74.000 | 74.000 | 768,600 |
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.