Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1,808,500 |
| 2025-08-12 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 2,126,000 |
| 2025-08-11 | 145.00 | 160.00 | 145.00 | 148.00 | 148.00 | 12,708,500 |
| 2025-08-08 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | 2,137,700 |
| 2025-08-07 | 147.00 | 148.00 | 143.00 | 146.00 | 146.00 | 5,232,300 |
| 2025-08-06 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | 3,126,700 |
| 2025-08-05 | 151.00 | 153.00 | 147.00 | 148.00 | 148.00 | 2,039,200 |
| 2025-08-04 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1,671,100 |
| 2025-08-01 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | 4,697,200 |
| 2025-07-31 | 169.00 | 169.00 | 151.00 | 155.00 | 155.00 | 15,645,200 |
| 2025-07-30 | 157.00 | 165.00 | 152.00 | 159.00 | 159.00 | 20,340,900 |
| 2025-07-29 | 147.00 | 159.00 | 146.00 | 156.00 | 156.00 | 18,805,900 |
| 2025-07-28 | 148.00 | 151.00 | 146.00 | 147.00 | 147.00 | 1,086,800 |
| 2025-07-25 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 934,600 |
| 2025-07-24 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 1,629,700 |
| 2025-07-23 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 2,425,400 |
| 2025-07-22 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 3,835,600 |
| 2025-07-21 | 150.00 | 157.00 | 146.00 | 152.00 | 152.00 | 7,473,300 |
| 2025-07-18 | 157.00 | 166.00 | 149.00 | 151.00 | 151.00 | 33,601,700 |
| 2025-07-17 | 144.00 | 148.00 | 141.00 | 146.00 | 146.00 | 3,345,500 |
| 2025-07-16 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 2,736,300 |
| 2025-07-15 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | 4,005,700 |
| 2025-07-14 | 144.00 | 152.00 | 140.00 | 143.00 | 143.00 | 17,963,700 |
| 2025-07-11 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | 2,547,300 |
| 2025-07-10 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 4,151,900 |
| 2025-07-09 | 145.00 | 155.00 | 142.00 | 150.00 | 150.00 | 13,948,100 |
| 2025-07-08 | 141.00 | 153.00 | 139.00 | 148.00 | 148.00 | 15,161,200 |
| 2025-07-07 | 139.00 | 149.00 | 138.00 | 142.00 | 142.00 | 6,788,900 |
| 2025-07-04 | 146.00 | 148.00 | 138.00 | 138.00 | 138.00 | 2,701,900 |
| 2025-07-03 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | 4,309,700 |
| 2025-07-02 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 2,976,000 |
| 2025-07-01 | 146.00 | 149.00 | 141.00 | 146.00 | 146.00 | 5,566,300 |
| 2025-06-30 | 141.00 | 159.00 | 134.00 | 148.00 | 148.00 | 17,453,000 |
| 2025-06-26 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 6,237,500 |
| 2025-06-25 | 148.00 | 153.00 | 140.00 | 146.00 | 146.00 | 12,451,200 |
| 2025-06-24 | 133.00 | 152.00 | 133.00 | 150.00 | 150.00 | 22,817,900 |
| 2025-06-23 | 146.00 | 146.00 | 132.00 | 135.00 | 135.00 | 7,760,500 |
| 2025-06-20 | 153.00 | 154.00 | 143.00 | 146.00 | 146.00 | 7,067,600 |
| 2025-06-19 | 159.00 | 159.00 | 146.00 | 151.00 | 151.00 | 17,019,100 |
| 2025-06-18 | 199.00 | 202.00 | 160.00 | 160.00 | 160.00 | 66,561,500 |
| 2025-06-17 | 161.00 | 190.00 | 145.00 | 188.00 | 188.00 | 47,776,500 |
| 2025-06-16 | 200.00 | 238.00 | 161.00 | 161.00 | 161.00 | 98,825,400 |
| 2025-06-13 | 151.00 | 189.00 | 151.00 | 189.00 | 189.00 | 95,503,000 |
| 2025-06-12 | 130.00 | 142.00 | 130.00 | 140.00 | 140.00 | 9,279,700 |
| 2025-06-11 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2,484,700 |
| 2025-06-10 | 130.00 | 136.00 | 128.00 | 132.00 | 132.00 | 3,462,400 |
| 2025-06-05 | 134.00 | 135.00 | 128.00 | 130.00 | 130.00 | 2,660,100 |
| 2025-06-04 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 8,861,100 |
| 2025-06-03 | 127.00 | 145.00 | 123.00 | 145.00 | 145.00 | 28,055,600 |
| 2025-06-02 | 135.00 | 137.00 | 128.00 | 129.00 | 129.00 | 8,087,400 |
| 2025-05-28 | 125.00 | 149.00 | 124.00 | 135.00 | 135.00 | 45,492,700 |
| 2025-05-27 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | 3,456,700 |
| 2025-05-26 | 133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 4,709,100 |
| 2025-05-23 | 132.00 | 133.00 | 126.00 | 127.00 | 127.00 | 3,993,000 |
| 2025-05-22 | 138.00 | 160.00 | 131.00 | 138.00 | 138.00 | 111,731,100 |
| 2025-05-21 | 113.00 | 135.00 | 107.00 | 125.00 | 125.00 | 25,172,800 |
| 2025-05-20 | 120.00 | 137.00 | 113.00 | 117.00 | 117.00 | 49,692,600 |
| 2025-05-19 | 105.00 | 112.00 | 105.00 | 108.00 | 108.00 | 2,597,200 |
| 2025-05-16 | 108.00 | 115.00 | 106.00 | 106.00 | 106.00 | 6,926,700 |
| 2025-05-15 | 104.00 | 125.00 | 102.00 | 107.00 | 107.00 | 23,258,000 |
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.