Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 149.00 | 158.00 | 144.00 | 152.00 | 152.00 | 13,140,500 |
| 2022-08-08 | 149.00 | 153.00 | 142.00 | 147.00 | 147.00 | 2,285,200 |
| 2022-08-05 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 5,607,000 |
| 2022-08-04 | 143.00 | 155.00 | 140.00 | 154.00 | 154.00 | 15,257,100 |
| 2022-08-03 | 148.00 | 153.00 | 141.00 | 143.00 | 143.00 | 2,956,400 |
| 2022-08-02 | 153.00 | 154.00 | 143.00 | 148.00 | 148.00 | 11,739,200 |
| 2022-08-01 | 144.00 | 154.00 | 134.00 | 153.00 | 153.00 | 22,861,800 |
| 2022-07-29 | 129.00 | 144.00 | 128.00 | 144.00 | 144.00 | 23,798,600 |
| 2022-07-28 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 2,380,500 |
| 2022-07-27 | 130.00 | 140.00 | 128.00 | 131.00 | 131.00 | 13,330,700 |
| 2022-07-26 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 842,500 |
| 2022-07-25 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 1,246,300 |
| 2022-07-22 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,274,600 |
| 2022-07-21 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 777,500 |
| 2022-07-20 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2,186,500 |
| 2022-07-19 | 128.00 | 137.00 | 125.00 | 130.00 | 130.00 | 11,843,000 |
| 2022-07-18 | 131.00 | 133.00 | 126.00 | 126.00 | 126.00 | 4,030,000 |
| 2022-07-15 | 129.00 | 136.00 | 126.00 | 130.00 | 130.00 | 6,426,000 |
| 2022-07-14 | 126.00 | 132.00 | 124.00 | 128.00 | 128.00 | 3,273,400 |
| 2022-07-13 | 129.00 | 131.00 | 126.00 | 127.00 | 127.00 | 2,044,100 |
| 2022-07-12 | 127.00 | 140.00 | 127.00 | 128.00 | 128.00 | 16,546,000 |
| 2022-07-11 | 125.00 | 137.00 | 125.00 | 127.00 | 127.00 | 11,636,700 |
| 2022-07-08 | 145.00 | 145.00 | 134.00 | 134.00 | 134.00 | 2,214,700 |
| 2022-07-07 | 114.00 | 150.00 | 114.00 | 144.00 | 144.00 | 59,559,800 |
| 2022-07-06 | 116.00 | 125.00 | 113.00 | 114.00 | 114.00 | 451,500 |
| 2022-07-05 | 111.00 | 126.00 | 111.00 | 120.00 | 120.00 | 1,394,400 |
| 2022-07-04 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 1,567,400 |
| 2022-07-01 | 135.00 | 136.00 | 127.00 | 127.00 | 127.00 | 984,700 |
| 2022-06-30 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 376,700 |
| 2022-06-29 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 288,300 |
| 2022-06-28 | 135.00 | 141.00 | 135.00 | 137.00 | 137.00 | 499,100 |
| 2022-06-27 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 636,300 |
| 2022-06-24 | 134.00 | 142.00 | 134.00 | 134.00 | 134.00 | 1,238,400 |
| 2022-06-23 | 145.00 | 147.00 | 136.00 | 138.00 | 138.00 | 1,536,600 |
| 2022-06-22 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1,709,500 |
| 2022-06-21 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 865,300 |
| 2022-06-20 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | 392,000 |
| 2022-06-17 | 146.00 | 148.00 | 141.00 | 142.00 | 142.00 | 1,417,400 |
| 2022-06-16 | 149.00 | 154.00 | 144.00 | 147.00 | 147.00 | 1,512,000 |
| 2022-06-15 | 154.00 | 154.00 | 144.00 | 145.00 | 145.00 | 1,696,400 |
| 2022-06-14 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | 1,668,900 |
| 2022-06-13 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | 1,532,100 |
| 2022-06-10 | 156.00 | 162.00 | 153.00 | 156.00 | 156.00 | 4,814,400 |
| 2022-06-09 | 156.00 | 177.00 | 155.00 | 156.00 | 156.00 | 32,485,700 |
| 2022-06-08 | 153.00 | 161.00 | 153.00 | 158.00 | 158.00 | 2,614,300 |
| 2022-06-07 | 156.00 | 160.00 | 154.00 | 154.00 | 154.00 | 1,030,300 |
| 2022-06-06 | 147.00 | 162.00 | 147.00 | 158.00 | 158.00 | 2,322,000 |
| 2022-06-03 | 158.00 | 172.00 | 155.00 | 156.00 | 156.00 | 28,014,600 |
| 2022-06-02 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 1,446,900 |
| 2022-05-31 | 152.00 | 167.00 | 152.00 | 160.00 | 160.00 | 7,133,800 |
| 2022-05-30 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 1,873,900 |
| 2022-05-27 | 162.00 | 162.00 | 148.00 | 152.00 | 152.00 | 2,393,600 |
| 2022-05-25 | 163.00 | 165.00 | 151.00 | 151.00 | 151.00 | 2,409,200 |
| 2022-05-24 | 154.00 | 175.00 | 153.00 | 158.00 | 158.00 | 30,440,800 |
| 2022-05-23 | 151.00 | 156.00 | 149.00 | 154.00 | 154.00 | 5,284,500 |
| 2022-05-20 | 135.00 | 159.00 | 135.00 | 152.00 | 152.00 | 14,824,800 |
| 2022-05-19 | 140.00 | 154.00 | 139.00 | 144.00 | 144.00 | 4,185,600 |
| 2022-05-18 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 2,005,200 |
| 2022-05-17 | 137.00 | 144.00 | 136.00 | 140.00 | 140.00 | 1,702,600 |
| 2022-05-13 | 149.00 | 151.00 | 136.00 | 136.00 | 136.00 | 2,939,800 |
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.