Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 188.00 | 190.00 | 170.00 | 173.00 | 173.00 | 9,417,400 |
| 2026-01-27 | 189.00 | 204.00 | 187.00 | 190.00 | 190.00 | 23,644,700 |
| 2026-01-26 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | 1,056,200 |
| 2026-01-23 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1,089,400 |
| 2026-01-22 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 1,213,900 |
| 2026-01-21 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | 3,698,900 |
| 2026-01-20 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 3,468,700 |
| 2026-01-19 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | 2,310,100 |
| 2026-01-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-01-15 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1,677,500 |
| 2026-01-14 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1,405,400 |
| 2026-01-13 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 3,563,700 |
| 2026-01-12 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 3,064,200 |
| 2026-01-09 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | 2,276,300 |
| 2026-01-08 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | 4,473,800 |
| 2026-01-07 | 199.00 | 204.00 | 196.00 | 197.00 | 197.00 | 2,640,800 |
| 2026-01-06 | 197.00 | 204.00 | 194.00 | 199.00 | 199.00 | 5,423,200 |
| 2026-01-05 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | 4,326,600 |
| 2026-01-02 | 193.00 | 200.00 | 190.00 | 199.00 | 199.00 | 7,310,700 |
| 2026-01-01 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-12-31 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-12-30 | 190.00 | 194.00 | 189.00 | 193.00 | 193.00 | 2,692,800 |
| 2025-12-29 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | 3,530,500 |
| 2025-12-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-24 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 1,611,000 |
| 2025-12-23 | 194.00 | 200.00 | 191.00 | 192.00 | 192.00 | 5,104,700 |
| 2025-12-22 | 202.00 | 204.00 | 192.00 | 194.00 | 194.00 | 4,517,200 |
| 2025-12-19 | 197.00 | 210.00 | 193.00 | 200.00 | 200.00 | 14,877,800 |
| 2025-12-18 | 200.00 | 206.00 | 193.00 | 193.00 | 193.00 | 9,725,000 |
| 2025-12-17 | 197.00 | 220.00 | 195.00 | 199.00 | 199.00 | 44,000,300 |
| 2025-12-16 | 198.00 | 199.00 | 192.00 | 196.00 | 196.00 | 3,818,600 |
| 2025-12-15 | 195.00 | 198.00 | 192.00 | 198.00 | 198.00 | 5,538,500 |
| 2025-12-12 | 192.00 | 194.00 | 188.00 | 191.00 | 191.00 | 3,964,900 |
| 2025-12-11 | 196.00 | 200.00 | 189.00 | 191.00 | 191.00 | 9,699,300 |
| 2025-12-10 | 218.00 | 220.00 | 195.00 | 196.00 | 196.00 | 27,077,600 |
| 2025-12-09 | 189.00 | 234.00 | 189.00 | 218.00 | 218.00 | 130,821,000 |
| 2025-12-08 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 2,934,600 |
| 2025-12-05 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 2,930,700 |
| 2025-12-04 | 187.00 | 190.00 | 187.00 | 188.00 | 188.00 | 4,943,800 |
| 2025-12-03 | 195.00 | 199.00 | 185.00 | 185.00 | 185.00 | 10,618,700 |
| 2025-12-02 | 192.00 | 204.00 | 186.00 | 195.00 | 195.00 | 24,576,200 |
| 2025-12-01 | 208.00 | 210.00 | 193.00 | 194.00 | 194.00 | 27,435,800 |
| 2025-11-28 | 191.00 | 240.00 | 180.00 | 196.00 | 196.00 | 194,560,200 |
| 2025-11-27 | 246.00 | 250.00 | 191.00 | 191.00 | 191.00 | 124,871,000 |
| 2025-11-26 | 166.00 | 224.00 | 165.00 | 224.00 | 224.00 | 164,288,500 |
| 2025-11-25 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1,574,800 |
| 2025-11-24 | 167.00 | 168.00 | 163.00 | 166.00 | 166.00 | 2,144,700 |
| 2025-11-21 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,710,000 |
| 2025-11-20 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1,687,300 |
| 2025-11-19 | 170.00 | 176.00 | 169.00 | 169.00 | 169.00 | 6,344,700 |
| 2025-11-18 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 5,444,700 |
| 2025-11-17 | 169.00 | 177.00 | 167.00 | 174.00 | 174.00 | 14,604,600 |
| 2025-11-14 | 166.00 | 171.00 | 163.00 | 169.00 | 169.00 | 5,463,200 |
| 2025-11-13 | 168.00 | 170.00 | 165.00 | 165.00 | 165.00 | 3,488,500 |
| 2025-11-12 | 168.00 | 171.00 | 165.00 | 167.00 | 167.00 | 8,865,800 |
| 2025-11-11 | 166.00 | 175.00 | 161.00 | 167.00 | 167.00 | 21,528,000 |
| 2025-11-10 | 172.00 | 174.00 | 164.00 | 166.00 | 166.00 | 7,585,300 |
| 2025-11-07 | 177.00 | 178.00 | 170.00 | 172.00 | 172.00 | 9,817,900 |
| 2025-11-06 | 192.00 | 218.00 | 175.00 | 175.00 | 175.00 | 180,218,600 |
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.