Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 119.00 | 124.00 | 119.00 | 120.00 | 120.00 | 284,300 |
| 2026-07-24 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 357,500 |
| 2026-07-23 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | 1,655,200 |
| 2026-07-22 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 907,500 |
| 2026-07-21 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1,804,000 |
| 2026-07-20 | 116.00 | 134.00 | 116.00 | 120.00 | 120.00 | 15,986,100 |
| 2026-07-17 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 881,800 |
| 2026-07-16 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 1,828,300 |
| 2026-07-15 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 382,000 |
| 2026-07-14 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 548,100 |
| 2026-07-13 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 1,448,500 |
| 2026-07-10 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 564,200 |
| 2026-07-09 | 110.00 | 116.00 | 108.00 | 114.00 | 114.00 | 1,360,400 |
| 2026-07-08 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 874,000 |
| 2026-07-07 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 721,600 |
| 2026-07-06 | 114.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,279,000 |
| 2026-07-03 | 107.00 | 121.00 | 107.00 | 114.00 | 114.00 | 6,711,000 |
| 2026-07-02 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 589,400 |
| 2026-07-01 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 975,200 |
| 2026-06-30 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | 1,212,000 |
| 2026-06-29 | 116.00 | 117.00 | 109.00 | 112.00 | 112.00 | 4,557,800 |
| 2026-06-26 | 123.00 | 139.00 | 115.00 | 116.00 | 116.00 | 32,783,400 |
| 2026-06-25 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 1,852,600 |
| 2026-06-24 | 130.00 | 134.00 | 119.00 | 119.00 | 119.00 | 10,490,100 |
| 2026-06-23 | 145.00 | 160.00 | 128.00 | 128.00 | 128.00 | 87,445,100 |
| 2026-06-22 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 668,600 |
| 2026-06-19 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 853,800 |
| 2026-06-18 | 122.00 | 125.00 | 119.00 | 123.00 | 123.00 | 475,000 |
| 2026-06-17 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 428,300 |
| 2026-06-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-06-15 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 1,235,000 |
| 2026-06-12 | 117.00 | 120.00 | 113.00 | 118.00 | 118.00 | 1,123,400 |
| 2026-06-11 | 130.00 | 136.00 | 109.00 | 117.00 | 117.00 | 6,745,700 |
| 2026-06-10 | 109.00 | 119.00 | 108.00 | 114.00 | 114.00 | 732,200 |
| 2026-06-09 | 102.00 | 120.00 | 102.00 | 109.00 | 109.00 | 1,273,800 |
| 2026-06-08 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | 522,700 |
| 2026-06-05 | 115.00 | 125.00 | 113.00 | 113.00 | 113.00 | 497,000 |
| 2026-06-04 | 127.00 | 127.00 | 113.00 | 117.00 | 117.00 | 1,788,700 |
| 2026-06-03 | 133.00 | 133.00 | 121.00 | 128.00 | 128.00 | 942,600 |
| 2026-06-02 | 132.00 | 135.00 | 130.00 | 134.00 | 134.00 | 645,600 |
| 2026-06-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-05-29 | 128.00 | 143.00 | 127.00 | 132.00 | 132.00 | 1,193,900 |
| 2026-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-26 | 133.00 | 138.00 | 130.00 | 130.00 | 130.00 | 453,800 |
| 2026-05-25 | 126.00 | 145.00 | 126.00 | 133.00 | 133.00 | 3,297,600 |
| 2026-05-22 | 130.00 | 132.00 | 121.00 | 126.00 | 126.00 | 1,225,000 |
| 2026-05-21 | 160.00 | 168.00 | 130.00 | 130.00 | 130.00 | 20,843,500 |
| 2026-05-20 | 146.00 | 160.00 | 141.00 | 145.00 | 145.00 | 3,858,100 |
| 2026-05-19 | 155.00 | 158.00 | 145.00 | 145.00 | 145.00 | 3,074,900 |
| 2026-05-18 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,017,400 |
| 2026-05-15 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-14 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-13 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | 1,024,100 |
| 2026-05-12 | 156.00 | 161.00 | 156.00 | 158.00 | 158.00 | 1,344,000 |
| 2026-05-11 | 157.00 | 160.00 | 154.00 | 160.00 | 160.00 | 2,103,300 |
| 2026-05-08 | 169.00 | 169.00 | 157.00 | 158.00 | 158.00 | 4,309,500 |
| 2026-05-07 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | 5,069,600 |
| 2026-05-06 | 170.00 | 174.00 | 165.00 | 171.00 | 171.00 | 5,720,500 |
| 2026-05-05 | 167.00 | 172.00 | 165.00 | 168.00 | 168.00 | 4,042,600 |
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.