Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 146.00 | 157.00 | 142.00 | 145.00 | 145.00 | 3,611,800 |
| 2022-05-11 | 148.00 | 148.00 | 134.00 | 146.00 | 146.00 | 1,379,800 |
| 2022-05-10 | 151.00 | 153.00 | 141.00 | 142.00 | 142.00 | 950,700 |
| 2022-05-09 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 820,300 |
| 2022-04-28 | 165.00 | 166.00 | 158.00 | 161.00 | 161.00 | 808,400 |
| 2022-04-27 | 151.00 | 166.00 | 151.00 | 165.00 | 165.00 | 1,673,100 |
| 2022-04-26 | 163.00 | 166.00 | 157.00 | 157.00 | 157.00 | 841,700 |
| 2022-04-25 | 165.00 | 170.00 | 159.00 | 162.00 | 162.00 | 1,260,800 |
| 2022-04-22 | 163.00 | 172.00 | 162.00 | 165.00 | 165.00 | 2,420,900 |
| 2022-04-21 | 168.00 | 168.00 | 159.00 | 162.00 | 162.00 | 1,034,600 |
| 2022-04-20 | 176.00 | 176.00 | 164.00 | 166.00 | 166.00 | 1,417,600 |
| 2022-04-19 | 179.00 | 183.00 | 171.00 | 172.00 | 172.00 | 2,836,300 |
| 2022-04-18 | 170.00 | 181.00 | 163.00 | 177.00 | 177.00 | 15,656,600 |
| 2022-04-14 | 150.00 | 174.00 | 150.00 | 164.00 | 164.00 | 6,509,400 |
| 2022-04-13 | 152.00 | 160.00 | 152.00 | 155.00 | 155.00 | 1,708,800 |
| 2022-04-12 | 161.00 | 170.00 | 159.00 | 160.00 | 160.00 | 2,181,100 |
| 2022-04-11 | 179.00 | 179.00 | 170.00 | 170.00 | 170.00 | 1,624,300 |
| 2022-04-08 | 182.00 | 184.00 | 177.00 | 177.00 | 177.00 | 1,650,200 |
| 2022-04-07 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 906,800 |
| 2022-04-06 | 184.00 | 185.00 | 182.00 | 182.00 | 182.00 | 949,000 |
| 2022-04-05 | 185.00 | 189.00 | 182.00 | 182.00 | 182.00 | 3,751,200 |
| 2022-04-04 | 187.00 | 189.00 | 182.00 | 184.00 | 184.00 | 2,027,500 |
| 2022-04-01 | 186.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1,303,100 |
| 2022-03-31 | 194.00 | 194.00 | 182.00 | 186.00 | 186.00 | 3,602,600 |
| 2022-03-30 | 193.00 | 195.00 | 190.00 | 191.00 | 191.00 | 1,503,100 |
| 2022-03-29 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | 1,323,500 |
| 2022-03-28 | 197.00 | 202.00 | 192.00 | 195.00 | 195.00 | 2,925,800 |
| 2022-03-25 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 2,010,400 |
| 2022-03-24 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,671,100 |
| 2022-03-23 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,862,600 |
| 2022-03-22 | 190.00 | 218.00 | 190.00 | 200.00 | 200.00 | 27,059,400 |
| 2022-03-21 | 190.00 | 202.00 | 190.00 | 200.00 | 200.00 | 1,063,000 |
| 2022-03-18 | 196.00 | 204.00 | 196.00 | 199.00 | 199.00 | 3,423,400 |
| 2022-03-17 | 188.00 | 214.00 | 188.00 | 198.00 | 198.00 | 8,692,500 |
| 2022-03-16 | 192.00 | 204.00 | 192.00 | 198.00 | 198.00 | 2,849,500 |
| 2022-03-15 | 202.00 | 210.00 | 196.00 | 196.00 | 196.00 | 6,733,700 |
| 2022-03-14 | 208.00 | 212.00 | 200.00 | 200.00 | 200.00 | 10,010,900 |
| 2022-03-11 | 188.00 | 212.00 | 188.00 | 204.00 | 204.00 | 8,252,400 |
| 2022-03-10 | 195.00 | 204.00 | 191.00 | 197.00 | 197.00 | 8,098,700 |
| 2022-03-09 | 181.00 | 197.00 | 181.00 | 193.00 | 193.00 | 3,513,900 |
| 2022-03-08 | 194.00 | 198.00 | 186.00 | 190.00 | 190.00 | 4,771,300 |
| 2022-03-07 | 208.00 | 212.00 | 194.00 | 194.00 | 194.00 | 7,773,500 |
| 2022-03-04 | 214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 3,888,900 |
| 2022-03-02 | 220.00 | 242.00 | 210.00 | 212.00 | 212.00 | 34,001,300 |
| 2022-03-01 | 220.00 | 232.00 | 210.00 | 216.00 | 216.00 | 11,079,800 |
| 2022-02-25 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 10,919,600 |
| 2022-02-24 | 240.00 | 246.00 | 224.00 | 232.00 | 232.00 | 24,364,400 |
| 2022-02-23 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 3,499,100 |
| 2022-02-22 | 244.00 | 254.00 | 242.00 | 244.00 | 244.00 | 10,322,700 |
| 2022-02-21 | 250.00 | 252.00 | 244.00 | 244.00 | 244.00 | 4,405,900 |
| 2022-02-18 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4,076,200 |
| 2022-02-17 | 248.00 | 252.00 | 240.00 | 244.00 | 244.00 | 8,096,100 |
| 2022-02-16 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 6,792,300 |
| 2022-02-15 | 244.00 | 254.00 | 236.00 | 250.00 | 250.00 | 18,973,200 |
| 2022-02-14 | 258.00 | 262.00 | 240.00 | 244.00 | 244.00 | 18,881,600 |
| 2022-02-11 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 11,850,800 |
| 2022-02-10 | 254.00 | 270.00 | 254.00 | 256.00 | 256.00 | 19,842,900 |
| 2022-02-09 | 254.00 | 278.00 | 254.00 | 268.00 | 268.00 | 89,151,200 |
| 2022-02-08 | 250.00 | 272.00 | 246.00 | 252.00 | 252.00 | 33,700,800 |
| 2022-02-07 | 244.00 | 250.00 | 238.00 | 246.00 | 246.00 | 5,403,300 |
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.