Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | 4,007,100 |
| 2026-05-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-04-30 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | 5,769,800 |
| 2026-04-29 | 175.00 | 186.00 | 170.00 | 176.00 | 176.00 | 23,571,600 |
| 2026-04-28 | 190.00 | 195.00 | 176.00 | 176.00 | 176.00 | 56,592,200 |
| 2026-04-27 | 154.00 | 206.00 | 150.00 | 206.00 | 206.00 | 134,036,800 |
| 2026-04-24 | 164.00 | 165.00 | 145.00 | 153.00 | 153.00 | 722,900 |
| 2026-04-23 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 342,600 |
| 2026-04-22 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 834,400 |
| 2026-04-21 | 163.00 | 166.00 | 159.00 | 162.00 | 162.00 | 516,300 |
| 2026-04-20 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 1,788,400 |
| 2026-04-17 | 160.00 | 162.00 | 157.00 | 162.00 | 162.00 | 594,400 |
| 2026-04-16 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 2,298,600 |
| 2026-04-15 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | 965,800 |
| 2026-04-14 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1,178,900 |
| 2026-04-13 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | 506,600 |
| 2026-04-10 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | 2,287,600 |
| 2026-04-09 | 152.00 | 165.00 | 152.00 | 155.00 | 155.00 | 1,140,600 |
| 2026-04-08 | 150.00 | 158.00 | 150.00 | 153.00 | 153.00 | 438,700 |
| 2026-04-07 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | 732,700 |
| 2026-04-06 | 163.00 | 163.00 | 152.00 | 159.00 | 159.00 | 1,092,000 |
| 2026-04-02 | 158.00 | 167.00 | 154.00 | 163.00 | 163.00 | 3,867,800 |
| 2026-04-01 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,037,300 |
| 2026-03-31 | 151.00 | 158.00 | 150.00 | 158.00 | 158.00 | 2,448,500 |
| 2026-03-30 | 145.00 | 160.00 | 144.00 | 151.00 | 151.00 | 5,374,900 |
| 2026-03-27 | 147.00 | 149.00 | 141.00 | 148.00 | 148.00 | 406,300 |
| 2026-03-26 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | 194,300 |
| 2026-03-25 | 143.00 | 151.00 | 140.00 | 148.00 | 148.00 | 541,500 |
| 2026-03-17 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,797,900 |
| 2026-03-16 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | 490,000 |
| 2026-03-13 | 144.00 | 150.00 | 141.00 | 146.00 | 146.00 | 434,600 |
| 2026-03-12 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | 1,901,100 |
| 2026-03-11 | 148.00 | 152.00 | 145.00 | 149.00 | 149.00 | 956,600 |
| 2026-03-10 | 150.00 | 158.00 | 141.00 | 148.00 | 148.00 | 751,800 |
| 2026-03-09 | 155.00 | 155.00 | 140.00 | 141.00 | 141.00 | 1,322,100 |
| 2026-03-06 | 156.00 | 158.00 | 150.00 | 156.00 | 156.00 | 2,102,800 |
| 2026-03-05 | 154.00 | 164.00 | 151.00 | 155.00 | 155.00 | 396,200 |
| 2026-03-04 | 163.00 | 164.00 | 150.00 | 154.00 | 154.00 | 745,400 |
| 2026-03-03 | 160.00 | 165.00 | 155.00 | 161.00 | 161.00 | 375,000 |
| 2026-03-02 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | 2,974,500 |
| 2026-02-27 | 167.00 | 184.00 | 167.00 | 170.00 | 170.00 | 4,413,300 |
| 2026-02-26 | 172.00 | 174.00 | 160.00 | 167.00 | 167.00 | 994,100 |
| 2026-02-25 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | 452,900 |
| 2026-02-24 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | 2,333,300 |
| 2026-02-23 | 174.00 | 180.00 | 173.00 | 177.00 | 177.00 | 703,500 |
| 2026-02-20 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | 502,900 |
| 2026-02-19 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 297,200 |
| 2026-02-18 | 175.00 | 186.00 | 173.00 | 175.00 | 175.00 | 4,225,100 |
| 2026-02-13 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | 339,600 |
| 2026-02-12 | 180.00 | 181.00 | 172.00 | 176.00 | 176.00 | 434,300 |
| 2026-02-11 | 177.00 | 182.00 | 173.00 | 180.00 | 180.00 | 1,079,100 |
| 2026-02-10 | 172.00 | 181.00 | 169.00 | 177.00 | 177.00 | 2,829,600 |
| 2026-02-09 | 167.00 | 173.00 | 167.00 | 171.00 | 171.00 | 647,600 |
| 2026-02-06 | 172.00 | 172.00 | 160.00 | 169.00 | 169.00 | 986,400 |
| 2026-02-05 | 174.00 | 177.00 | 172.00 | 173.00 | 173.00 | 553,600 |
| 2026-02-04 | 177.00 | 182.00 | 172.00 | 176.00 | 176.00 | 2,414,000 |
| 2026-02-03 | 167.00 | 177.00 | 165.00 | 177.00 | 177.00 | 446,700 |
| 2026-02-02 | 179.00 | 180.00 | 165.00 | 167.00 | 167.00 | 990,100 |
| 2026-01-30 | 170.00 | 184.00 | 168.00 | 179.00 | 179.00 | 2,020,800 |
| 2026-01-29 | 170.00 | 173.00 | 150.00 | 168.00 | 168.00 | 6,197,400 |
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.