Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 130.00 | 142.00 | 128.00 | 132.00 | 132.00 | 20,605,500 |
| 2022-11-01 | 130.00 | 136.00 | 129.00 | 130.00 | 130.00 | 2,801,900 |
| 2022-10-31 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 615,400 |
| 2022-10-28 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 956,000 |
| 2022-10-27 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 659,500 |
| 2022-10-26 | 129.00 | 135.00 | 129.00 | 130.00 | 130.00 | 648,500 |
| 2022-10-25 | 131.00 | 132.00 | 125.00 | 129.00 | 129.00 | 739,400 |
| 2022-10-24 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,146,000 |
| 2022-10-21 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 731,400 |
| 2022-10-20 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | 1,212,200 |
| 2022-10-19 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 506,400 |
| 2022-10-18 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1,237,900 |
| 2022-10-17 | 132.00 | 134.00 | 127.00 | 129.00 | 129.00 | 4,427,800 |
| 2022-10-14 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | 5,132,000 |
| 2022-10-13 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1,776,800 |
| 2022-10-12 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | 2,529,700 |
| 2022-10-11 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 3,659,100 |
| 2022-10-10 | 131.00 | 139.00 | 130.00 | 134.00 | 134.00 | 3,613,900 |
| 2022-10-07 | 133.00 | 146.00 | 133.00 | 135.00 | 135.00 | 18,782,200 |
| 2022-10-06 | 140.00 | 143.00 | 136.00 | 138.00 | 138.00 | 5,647,800 |
| 2022-10-05 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,765,700 |
| 2022-10-04 | 134.00 | 142.00 | 134.00 | 138.00 | 138.00 | 2,074,400 |
| 2022-10-03 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 10,326,600 |
| 2022-09-30 | 152.00 | 161.00 | 142.00 | 142.00 | 142.00 | 37,736,100 |
| 2022-09-29 | 138.00 | 153.00 | 132.00 | 152.00 | 152.00 | 30,008,400 |
| 2022-09-28 | 136.00 | 146.00 | 134.00 | 135.00 | 135.00 | 8,101,800 |
| 2022-09-27 | 136.00 | 141.00 | 135.00 | 136.00 | 136.00 | 811,900 |
| 2022-09-26 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 820,600 |
| 2022-09-23 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 865,000 |
| 2022-09-22 | 139.00 | 145.00 | 135.00 | 136.00 | 136.00 | 6,716,800 |
| 2022-09-21 | 139.00 | 145.00 | 138.00 | 139.00 | 139.00 | 2,239,000 |
| 2022-09-20 | 145.00 | 151.00 | 139.00 | 139.00 | 139.00 | 11,596,800 |
| 2022-09-19 | 142.00 | 147.00 | 141.00 | 144.00 | 144.00 | 2,593,500 |
| 2022-09-16 | 145.00 | 147.00 | 139.00 | 141.00 | 141.00 | 2,298,300 |
| 2022-09-15 | 147.00 | 151.00 | 139.00 | 144.00 | 144.00 | 8,174,000 |
| 2022-09-14 | 136.00 | 157.00 | 135.00 | 147.00 | 147.00 | 37,479,800 |
| 2022-09-13 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 1,227,400 |
| 2022-09-12 | 138.00 | 144.00 | 135.00 | 137.00 | 137.00 | 1,352,000 |
| 2022-09-09 | 140.00 | 144.00 | 136.00 | 138.00 | 138.00 | 3,550,600 |
| 2022-09-08 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | 6,946,400 |
| 2022-09-07 | 124.00 | 159.00 | 124.00 | 144.00 | 144.00 | 65,164,200 |
| 2022-09-06 | 134.00 | 138.00 | 131.00 | 132.00 | 132.00 | 804,100 |
| 2022-09-05 | 134.00 | 141.00 | 133.00 | 134.00 | 134.00 | 1,174,700 |
| 2022-09-02 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 904,700 |
| 2022-09-01 | 125.00 | 141.00 | 125.00 | 136.00 | 136.00 | 5,123,800 |
| 2022-08-31 | 129.00 | 139.00 | 129.00 | 132.00 | 132.00 | 881,000 |
| 2022-08-30 | 127.00 | 144.00 | 127.00 | 134.00 | 134.00 | 5,579,300 |
| 2022-08-29 | 128.00 | 138.00 | 128.00 | 135.00 | 135.00 | 1,382,700 |
| 2022-08-26 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2,750,100 |
| 2022-08-25 | 138.00 | 139.00 | 132.00 | 135.00 | 135.00 | 3,183,200 |
| 2022-08-24 | 138.00 | 142.00 | 134.00 | 137.00 | 137.00 | 5,547,100 |
| 2022-08-23 | 144.00 | 144.00 | 134.00 | 136.00 | 136.00 | 6,684,900 |
| 2022-08-22 | 142.00 | 173.00 | 140.00 | 144.00 | 144.00 | 66,470,200 |
| 2022-08-19 | 134.00 | 142.00 | 133.00 | 137.00 | 137.00 | 6,023,100 |
| 2022-08-18 | 133.00 | 140.00 | 127.00 | 132.00 | 132.00 | 6,593,400 |
| 2022-08-16 | 136.00 | 139.00 | 130.00 | 130.00 | 130.00 | 2,369,000 |
| 2022-08-15 | 142.00 | 144.00 | 135.00 | 135.00 | 135.00 | 2,961,500 |
| 2022-08-12 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 1,625,300 |
| 2022-08-11 | 150.00 | 150.00 | 142.00 | 144.00 | 144.00 | 5,075,400 |
| 2022-08-10 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | 2,317,300 |
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.