Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 2,104,100 |
| 2023-01-25 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 2,106,900 |
| 2023-01-24 | 101.00 | 109.00 | 101.00 | 105.00 | 105.00 | 6,293,500 |
| 2023-01-20 | 105.00 | 134.00 | 105.00 | 108.00 | 108.00 | 88,071,600 |
| 2023-01-19 | 104.00 | 113.00 | 104.00 | 107.00 | 107.00 | 7,214,000 |
| 2023-01-18 | 122.00 | 123.00 | 111.00 | 111.00 | 111.00 | 12,418,100 |
| 2023-01-17 | 111.00 | 123.00 | 111.00 | 119.00 | 119.00 | 6,551,800 |
| 2023-01-16 | 117.00 | 122.00 | 117.00 | 117.00 | 117.00 | 6,278,300 |
| 2023-01-13 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 5,533,400 |
| 2023-01-12 | 127.00 | 136.00 | 127.00 | 134.00 | 134.00 | 6,254,600 |
| 2023-01-11 | 126.00 | 151.00 | 126.00 | 136.00 | 136.00 | 24,065,200 |
| 2023-01-10 | 150.00 | 160.00 | 133.00 | 133.00 | 133.00 | 31,441,600 |
| 2023-01-09 | 128.00 | 144.00 | 120.00 | 142.00 | 142.00 | 16,012,400 |
| 2023-01-06 | 112.00 | 138.00 | 109.00 | 128.00 | 128.00 | 44,936,700 |
| 2023-01-05 | 103.00 | 110.00 | 103.00 | 105.00 | 105.00 | 2,853,700 |
| 2023-01-04 | 128.00 | 130.00 | 109.00 | 110.00 | 110.00 | 45,386,500 |
| 2023-01-03 | 97.000 | 111.00 | 97.000 | 109.00 | 109.00 | 4,699,900 |
| 2023-01-02 | 107.00 | 116.00 | 101.00 | 101.00 | 101.00 | 6,663,900 |
| 2022-12-30 | 112.00 | 114.00 | 105.00 | 105.00 | 105.00 | 891,800 |
| 2022-12-29 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 236,700 |
| 2022-12-28 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 323,300 |
| 2022-12-27 | 110.00 | 115.00 | 110.00 | 111.00 | 111.00 | 445,100 |
| 2022-12-26 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | 628,100 |
| 2022-12-23 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 647,600 |
| 2022-12-22 | 109.00 | 116.00 | 109.00 | 112.00 | 112.00 | 684,300 |
| 2022-12-21 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,406,000 |
| 2022-12-20 | 124.00 | 128.00 | 116.00 | 116.00 | 116.00 | 7,885,900 |
| 2022-12-19 | 108.00 | 125.00 | 108.00 | 124.00 | 124.00 | 7,458,400 |
| 2022-12-16 | 110.00 | 116.00 | 110.00 | 115.00 | 115.00 | 265,100 |
| 2022-12-15 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 848,600 |
| 2022-12-14 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 390,400 |
| 2022-12-13 | 108.00 | 114.00 | 108.00 | 113.00 | 113.00 | 719,400 |
| 2022-12-12 | 117.00 | 118.00 | 110.00 | 112.00 | 112.00 | 1,298,300 |
| 2022-12-09 | 106.00 | 122.00 | 106.00 | 115.00 | 115.00 | 1,596,000 |
| 2022-12-08 | 119.00 | 120.00 | 111.00 | 113.00 | 113.00 | 1,041,600 |
| 2022-12-07 | 121.00 | 125.00 | 116.00 | 119.00 | 119.00 | 4,089,800 |
| 2022-12-06 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 571,300 |
| 2022-12-05 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 978,300 |
| 2022-12-02 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1,016,900 |
| 2022-12-01 | 123.00 | 126.00 | 115.00 | 117.00 | 117.00 | 1,026,300 |
| 2022-11-30 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 272,300 |
| 2022-11-29 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 337,900 |
| 2022-11-28 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 138,900 |
| 2022-11-25 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 383,000 |
| 2022-11-24 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 694,400 |
| 2022-11-23 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 410,200 |
| 2022-11-22 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 361,200 |
| 2022-11-21 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 252,700 |
| 2022-11-18 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 435,000 |
| 2022-11-17 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 120,300 |
| 2022-11-16 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 361,600 |
| 2022-11-15 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 672,200 |
| 2022-11-14 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 249,700 |
| 2022-11-11 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 632,200 |
| 2022-11-10 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 845,400 |
| 2022-11-09 | 129.00 | 133.00 | 128.00 | 128.00 | 128.00 | 788,600 |
| 2022-11-08 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 726,600 |
| 2022-11-07 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 496,500 |
| 2022-11-04 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1,169,800 |
| 2022-11-03 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 1,346,300 |
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.