Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 1,343,200 |
| 2023-05-02 | 77.000 | 78.000 | 75.000 | 77.000 | 77.000 | 792,200 |
| 2023-04-28 | 78.000 | 80.000 | 76.000 | 77.000 | 77.000 | 1,372,700 |
| 2023-04-27 | 77.000 | 83.000 | 77.000 | 78.000 | 78.000 | 4,107,100 |
| 2023-04-26 | 74.000 | 80.000 | 74.000 | 77.000 | 77.000 | 3,643,200 |
| 2023-04-18 | 78.000 | 78.000 | 73.000 | 74.000 | 74.000 | 7,295,200 |
| 2023-04-17 | 83.000 | 83.000 | 77.000 | 78.000 | 78.000 | 5,615,600 |
| 2023-04-14 | 88.000 | 88.000 | 82.000 | 82.000 | 82.000 | 3,255,500 |
| 2023-04-13 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 2,713,200 |
| 2023-04-12 | 87.000 | 90.000 | 87.000 | 88.000 | 88.000 | 1,099,100 |
| 2023-04-11 | 92.000 | 93.000 | 88.000 | 88.000 | 88.000 | 4,149,700 |
| 2023-04-10 | 89.000 | 102.00 | 87.000 | 90.000 | 90.000 | 25,354,800 |
| 2023-04-06 | 86.000 | 93.000 | 84.000 | 89.000 | 89.000 | 13,137,900 |
| 2023-04-05 | 87.000 | 93.000 | 85.000 | 86.000 | 86.000 | 10,718,600 |
| 2023-04-04 | 89.000 | 91.000 | 86.000 | 87.000 | 87.000 | 2,100,300 |
| 2023-04-03 | 89.000 | 90.000 | 86.000 | 89.000 | 89.000 | 2,497,800 |
| 2023-03-31 | 89.000 | 100.00 | 87.000 | 89.000 | 89.000 | 9,192,300 |
| 2023-03-30 | 86.000 | 90.000 | 86.000 | 89.000 | 89.000 | 4,053,100 |
| 2023-03-29 | 84.000 | 91.000 | 84.000 | 86.000 | 86.000 | 3,209,100 |
| 2023-03-28 | 91.000 | 108.00 | 88.000 | 90.000 | 90.000 | 39,890,000 |
| 2023-03-27 | 94.000 | 94.000 | 89.000 | 89.000 | 89.000 | 990,300 |
| 2023-03-24 | 94.000 | 96.000 | 92.000 | 94.000 | 94.000 | 467,000 |
| 2023-03-21 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 616,600 |
| 2023-03-20 | 99.000 | 103.00 | 94.000 | 94.000 | 94.000 | 1,978,300 |
| 2023-03-17 | 98.000 | 102.00 | 98.000 | 100.00 | 100.00 | 738,300 |
| 2023-03-16 | 101.00 | 104.00 | 98.000 | 99.000 | 99.000 | 1,301,100 |
| 2023-03-15 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 568,500 |
| 2023-03-14 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,566,000 |
| 2023-03-13 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 727,900 |
| 2023-03-10 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 936,400 |
| 2023-03-09 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,562,600 |
| 2023-03-08 | 113.00 | 114.00 | 105.00 | 105.00 | 105.00 | 7,527,000 |
| 2023-03-07 | 105.00 | 116.00 | 102.00 | 112.00 | 112.00 | 20,369,100 |
| 2023-03-06 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 996,000 |
| 2023-03-03 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,068,700 |
| 2023-03-02 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,097,500 |
| 2023-03-01 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1,727,600 |
| 2023-02-28 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 3,358,700 |
| 2023-02-27 | 114.00 | 128.00 | 111.00 | 111.00 | 111.00 | 19,515,700 |
| 2023-02-24 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,618,000 |
| 2023-02-23 | 116.00 | 116.00 | 109.00 | 111.00 | 111.00 | 1,642,400 |
| 2023-02-22 | 123.00 | 125.00 | 111.00 | 111.00 | 111.00 | 23,116,200 |
| 2023-02-21 | 108.00 | 117.00 | 107.00 | 117.00 | 117.00 | 9,402,300 |
| 2023-02-20 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1,820,700 |
| 2023-02-17 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 1,309,600 |
| 2023-02-16 | 107.00 | 113.00 | 107.00 | 109.00 | 109.00 | 4,937,900 |
| 2023-02-15 | 113.00 | 122.00 | 113.00 | 113.00 | 113.00 | 16,159,300 |
| 2023-02-14 | 112.00 | 120.00 | 112.00 | 114.00 | 114.00 | 5,817,500 |
| 2023-02-13 | 124.00 | 138.00 | 107.00 | 112.00 | 112.00 | 60,436,700 |
| 2023-02-10 | 116.00 | 126.00 | 114.00 | 114.00 | 114.00 | 12,729,300 |
| 2023-02-09 | 113.00 | 135.00 | 108.00 | 122.00 | 122.00 | 23,387,200 |
| 2023-02-08 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 3,368,300 |
| 2023-02-07 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,573,600 |
| 2023-02-06 | 99.000 | 109.00 | 99.000 | 105.00 | 105.00 | 688,600 |
| 2023-02-03 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 1,997,000 |
| 2023-02-02 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,217,300 |
| 2023-02-01 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,770,600 |
| 2023-01-31 | 102.00 | 110.00 | 102.00 | 105.00 | 105.00 | 4,121,000 |
| 2023-01-30 | 98.000 | 104.00 | 98.000 | 102.00 | 102.00 | 1,762,300 |
| 2023-01-27 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 2,154,600 |
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.