Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 159.00 | 177.00 | 157.00 | 176.00 | 176.00 | 25,685,100 |
| 2025-11-04 | 159.00 | 164.00 | 156.00 | 159.00 | 159.00 | 4,197,000 |
| 2025-11-03 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | 2,946,300 |
| 2025-10-31 | 160.00 | 165.00 | 157.00 | 159.00 | 159.00 | 4,180,000 |
| 2025-10-30 | 160.00 | 167.00 | 159.00 | 163.00 | 163.00 | 4,243,900 |
| 2025-10-29 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 2,634,900 |
| 2025-10-28 | 161.00 | 173.00 | 156.00 | 159.00 | 159.00 | 11,635,900 |
| 2025-10-27 | 169.00 | 170.00 | 157.00 | 157.00 | 157.00 | 6,479,700 |
| 2025-10-24 | 170.00 | 176.00 | 165.00 | 168.00 | 168.00 | 8,228,700 |
| 2025-10-23 | 175.00 | 184.00 | 166.00 | 171.00 | 171.00 | 21,920,300 |
| 2025-10-22 | 158.00 | 202.00 | 155.00 | 175.00 | 175.00 | 121,945,200 |
| 2025-10-21 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 3,089,000 |
| 2025-10-20 | 149.00 | 154.00 | 148.00 | 152.00 | 152.00 | 3,614,000 |
| 2025-10-17 | 158.00 | 160.00 | 149.00 | 149.00 | 149.00 | 5,586,500 |
| 2025-10-16 | 149.00 | 165.00 | 148.00 | 157.00 | 157.00 | 11,003,100 |
| 2025-10-15 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | 1,602,300 |
| 2025-10-14 | 157.00 | 158.00 | 146.00 | 149.00 | 149.00 | 4,123,700 |
| 2025-10-13 | 150.00 | 155.00 | 146.00 | 154.00 | 154.00 | 3,788,800 |
| 2025-10-10 | 147.00 | 154.00 | 147.00 | 150.00 | 150.00 | 2,105,600 |
| 2025-10-09 | 145.00 | 154.00 | 145.00 | 147.00 | 147.00 | 2,200,800 |
| 2025-10-08 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 477,500 |
| 2025-10-07 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 475,600 |
| 2025-10-06 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 866,900 |
| 2025-10-03 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 1,248,400 |
| 2025-10-02 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 590,400 |
| 2025-10-01 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1,337,500 |
| 2025-09-30 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | 1,838,600 |
| 2025-09-29 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 785,200 |
| 2025-09-26 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 579,300 |
| 2025-09-25 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,410,900 |
| 2025-09-24 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 3,782,900 |
| 2025-09-23 | 150.00 | 167.00 | 147.00 | 149.00 | 149.00 | 33,641,200 |
| 2025-09-22 | 146.00 | 156.00 | 144.00 | 149.00 | 149.00 | 3,594,200 |
| 2025-09-19 | 148.00 | 156.00 | 141.00 | 145.00 | 145.00 | 6,783,100 |
| 2025-09-18 | 151.00 | 154.00 | 147.00 | 148.00 | 148.00 | 4,016,400 |
| 2025-09-17 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | 7,193,100 |
| 2025-09-16 | 148.00 | 178.00 | 147.00 | 155.00 | 155.00 | 44,638,100 |
| 2025-09-15 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 776,600 |
| 2025-09-12 | 145.00 | 151.00 | 145.00 | 148.00 | 148.00 | 945,700 |
| 2025-09-11 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 558,300 |
| 2025-09-10 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 206,900 |
| 2025-09-09 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | 995,900 |
| 2025-09-08 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,050,900 |
| 2025-09-05 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-09-04 | 153.00 | 156.00 | 140.00 | 148.00 | 148.00 | 2,241,600 |
| 2025-09-03 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 2,263,500 |
| 2025-09-02 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 1,180,600 |
| 2025-09-01 | 143.00 | 150.00 | 141.00 | 148.00 | 148.00 | 1,531,500 |
| 2025-08-29 | 159.00 | 160.00 | 146.00 | 153.00 | 153.00 | 3,450,300 |
| 2025-08-28 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 4,178,700 |
| 2025-08-27 | 154.00 | 159.00 | 151.00 | 154.00 | 154.00 | 4,235,700 |
| 2025-08-26 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,472,000 |
| 2025-08-25 | 157.00 | 158.00 | 150.00 | 154.00 | 154.00 | 3,473,400 |
| 2025-08-22 | 154.00 | 159.00 | 150.00 | 157.00 | 157.00 | 4,857,400 |
| 2025-08-21 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 2,493,800 |
| 2025-08-20 | 146.00 | 164.00 | 146.00 | 153.00 | 153.00 | 24,338,700 |
| 2025-08-19 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | 2,172,600 |
| 2025-08-18 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-08-15 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 1,541,500 |
| 2025-08-14 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,351,300 |
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.