Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 4,503,100 |
| 2022-02-03 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 5,737,900 |
| 2022-02-02 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | 11,057,400 |
| 2022-01-31 | 244.00 | 254.00 | 238.00 | 248.00 | 248.00 | 10,615,900 |
| 2022-01-28 | 234.00 | 258.00 | 232.00 | 242.00 | 242.00 | 33,501,200 |
| 2022-01-27 | 250.00 | 252.00 | 230.00 | 232.00 | 232.00 | 10,510,500 |
| 2022-01-26 | 244.00 | 256.00 | 240.00 | 246.00 | 246.00 | 15,864,600 |
| 2022-01-25 | 252.00 | 258.00 | 236.00 | 242.00 | 242.00 | 25,418,200 |
| 2022-01-24 | 264.00 | 266.00 | 250.00 | 252.00 | 252.00 | 10,795,800 |
| 2022-01-21 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 26,147,700 |
| 2022-01-20 | 258.00 | 270.00 | 256.00 | 266.00 | 266.00 | 43,295,000 |
| 2022-01-19 | 260.00 | 278.00 | 254.00 | 256.00 | 256.00 | 37,947,300 |
| 2022-01-18 | 258.00 | 270.00 | 250.00 | 260.00 | 260.00 | 36,986,500 |
| 2022-01-17 | 260.00 | 266.00 | 248.00 | 254.00 | 254.00 | 14,289,100 |
| 2022-01-14 | 290.00 | 308.00 | 254.00 | 258.00 | 258.00 | 220,397,400 |
| 2022-01-13 | 232.00 | 304.00 | 232.00 | 272.00 | 272.00 | 250,038,600 |
| 2022-01-12 | 250.00 | 258.00 | 242.00 | 244.00 | 244.00 | 16,542,400 |
| 2022-01-11 | 254.00 | 274.00 | 240.00 | 246.00 | 246.00 | 52,853,400 |
| 2022-01-10 | 272.00 | 274.00 | 254.00 | 254.00 | 254.00 | 19,029,400 |
| 2022-01-07 | 274.00 | 280.00 | 270.00 | 272.00 | 272.00 | 9,192,700 |
| 2022-01-06 | 280.00 | 290.00 | 270.00 | 272.00 | 272.00 | 28,196,900 |
| 2022-01-05 | 282.00 | 284.00 | 272.00 | 278.00 | 278.00 | 7,188,600 |
| 2022-01-04 | 274.00 | 290.00 | 274.00 | 280.00 | 280.00 | 23,775,300 |
| 2022-01-03 | 266.00 | 282.00 | 264.00 | 274.00 | 274.00 | 9,050,400 |
| 2021-12-30 | 280.00 | 288.00 | 270.00 | 270.00 | 270.00 | 14,241,500 |
| 2021-12-29 | 286.00 | 298.00 | 274.00 | 280.00 | 280.00 | 39,196,600 |
| 2021-12-28 | 290.00 | 304.00 | 276.00 | 284.00 | 284.00 | 97,744,200 |
| 2021-12-27 | 274.00 | 294.00 | 266.00 | 288.00 | 288.00 | 60,778,700 |
| 2021-12-24 | 306.00 | 306.00 | 270.00 | 272.00 | 272.00 | 26,438,500 |
| 2021-12-23 | 298.00 | 356.00 | 278.00 | 286.00 | 286.00 | 269,823,100 |
| 2021-12-22 | 316.00 | 338.00 | 280.00 | 298.00 | 298.00 | 490,332,700 |
| 2021-12-21 | 240.00 | 300.00 | 238.00 | 300.00 | 300.00 | 405,961,700 |
| 2021-12-20 | 242.00 | 254.00 | 230.00 | 240.00 | 240.00 | 20,083,000 |
| 2021-12-17 | 252.00 | 258.00 | 238.00 | 242.00 | 242.00 | 20,504,500 |
| 2021-12-16 | 264.00 | 264.00 | 240.00 | 250.00 | 250.00 | 39,714,900 |
| 2021-12-15 | 238.00 | 278.00 | 238.00 | 258.00 | 258.00 | 180,531,100 |
| 2021-12-14 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 7,764,100 |
| 2021-12-13 | 244.00 | 250.00 | 232.00 | 244.00 | 244.00 | 43,141,100 |
| 2021-12-10 | 226.00 | 260.00 | 224.00 | 244.00 | 244.00 | 115,602,400 |
| 2021-12-09 | 218.00 | 232.00 | 216.00 | 224.00 | 224.00 | 37,112,400 |
| 2021-12-08 | 204.00 | 228.00 | 204.00 | 216.00 | 216.00 | 35,098,100 |
| 2021-12-07 | 208.00 | 216.00 | 204.00 | 204.00 | 204.00 | 10,321,200 |
| 2021-12-06 | 216.00 | 220.00 | 202.00 | 206.00 | 206.00 | 10,492,900 |
| 2021-12-03 | 218.00 | 230.00 | 210.00 | 216.00 | 216.00 | 17,749,200 |
| 2021-12-02 | 208.00 | 226.00 | 204.00 | 214.00 | 214.00 | 22,303,700 |
| 2021-12-01 | 210.00 | 240.00 | 202.00 | 208.00 | 208.00 | 49,489,300 |
| 2021-11-30 | 270.00 | 290.00 | 216.00 | 216.00 | 216.00 | 454,007,400 |
| 2021-11-29 | 173.00 | 232.00 | 163.00 | 232.00 | 232.00 | 266,717,700 |
| 2021-11-26 | 182.00 | 190.00 | 172.00 | 173.00 | 173.00 | 19,587,400 |
| 2021-11-25 | 181.00 | 189.00 | 178.00 | 182.00 | 182.00 | 22,896,700 |
| 2021-11-24 | 177.00 | 198.00 | 175.00 | 180.00 | 180.00 | 80,945,600 |
| 2021-11-23 | 187.00 | 192.00 | 175.00 | 177.00 | 177.00 | 29,761,400 |
| 2021-11-22 | 168.00 | 226.00 | 164.00 | 185.00 | 185.00 | 288,814,000 |
| 2021-11-19 | 172.00 | 175.00 | 165.00 | 168.00 | 168.00 | 8,470,000 |
| 2021-11-18 | 171.00 | 176.00 | 167.00 | 171.00 | 171.00 | 21,834,800 |
| 2021-11-17 | 161.00 | 191.00 | 160.00 | 169.00 | 169.00 | 73,607,900 |
| 2021-11-16 | 159.00 | 167.00 | 157.00 | 160.00 | 160.00 | 3,538,900 |
| 2021-11-15 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 3,926,400 |
| 2021-11-12 | 176.00 | 176.00 | 162.00 | 164.00 | 164.00 | 7,592,400 |
| 2021-11-11 | 182.00 | 182.00 | 172.00 | 174.00 | 174.00 | 7,464,900 |
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.