Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 97,800 |
| 2025-02-03 | 98.000 | 98.000 | 93.000 | 95.000 | 95.000 | 575,400 |
| 2025-01-31 | 96.000 | 98.000 | 95.000 | 97.000 | 97.000 | 699,900 |
| 2025-01-30 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 606,400 |
| 2025-01-24 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 867,600 |
| 2025-01-23 | 102.00 | 103.00 | 95.000 | 99.000 | 99.000 | 3,603,300 |
| 2025-01-22 | 106.00 | 125.00 | 99.000 | 101.00 | 101.00 | 41,045,900 |
| 2025-01-21 | 102.00 | 110.00 | 102.00 | 104.00 | 104.00 | 939,200 |
| 2025-01-20 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 480,000 |
| 2025-01-17 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 704,600 |
| 2025-01-16 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 233,100 |
| 2025-01-15 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 607,000 |
| 2025-01-14 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 1,246,000 |
| 2025-01-13 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 96,200 |
| 2025-01-10 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | 463,000 |
| 2025-01-09 | 104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 963,500 |
| 2025-01-08 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 2,695,400 |
| 2025-01-07 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 2,136,400 |
| 2025-01-06 | 108.00 | 110.00 | 103.00 | 105.00 | 105.00 | 3,094,600 |
| 2025-01-03 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 525,500 |
| 2025-01-02 | 110.00 | 116.00 | 108.00 | 109.00 | 109.00 | 1,134,100 |
| 2024-12-30 | 110.00 | 117.00 | 109.00 | 110.00 | 110.00 | 712,400 |
| 2024-12-27 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 295,700 |
| 2024-12-24 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 625,500 |
| 2024-12-23 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 545,900 |
| 2024-12-20 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 365,500 |
| 2024-12-19 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 518,100 |
| 2024-12-18 | 108.00 | 113.00 | 107.00 | 107.00 | 107.00 | 945,600 |
| 2024-12-17 | 108.00 | 111.00 | 106.00 | 108.00 | 108.00 | 990,600 |
| 2024-12-16 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 587,900 |
| 2024-12-13 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 418,600 |
| 2024-12-12 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 913,500 |
| 2024-12-11 | 111.00 | 111.00 | 104.00 | 108.00 | 108.00 | 5,595,900 |
| 2024-12-10 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 480,700 |
| 2024-12-09 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 419,100 |
| 2024-12-06 | 102.00 | 119.00 | 102.00 | 113.00 | 113.00 | 2,076,900 |
| 2024-12-05 | 110.00 | 122.00 | 110.00 | 111.00 | 111.00 | 2,746,700 |
| 2024-12-04 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 420,600 |
| 2024-12-03 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 837,000 |
| 2024-12-02 | 103.00 | 115.00 | 103.00 | 110.00 | 110.00 | 895,100 |
| 2024-11-29 | 104.00 | 123.00 | 104.00 | 112.00 | 112.00 | 598,700 |
| 2024-11-28 | 107.00 | 119.00 | 107.00 | 114.00 | 114.00 | 737,700 |
| 2024-11-26 | 110.00 | 125.00 | 110.00 | 117.00 | 117.00 | 4,431,200 |
| 2024-11-25 | 108.00 | 118.00 | 108.00 | 114.00 | 114.00 | 418,100 |
| 2024-11-22 | 110.00 | 118.00 | 110.00 | 117.00 | 117.00 | 1,365,600 |
| 2024-11-21 | 110.00 | 121.00 | 110.00 | 117.00 | 117.00 | 2,330,400 |
| 2024-11-20 | 118.00 | 128.00 | 112.00 | 115.00 | 115.00 | 2,080,400 |
| 2024-11-19 | 120.00 | 131.00 | 112.00 | 118.00 | 118.00 | 11,958,000 |
| 2024-11-18 | 113.00 | 138.00 | 107.00 | 129.00 | 129.00 | 25,486,400 |
| 2024-11-15 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | 710,700 |
| 2024-11-14 | 105.00 | 117.00 | 105.00 | 109.00 | 109.00 | 3,856,400 |
| 2024-11-13 | 101.00 | 112.00 | 101.00 | 108.00 | 108.00 | 868,100 |
| 2024-11-12 | 103.00 | 115.00 | 103.00 | 110.00 | 110.00 | 1,023,400 |
| 2024-11-11 | 125.00 | 125.00 | 106.00 | 113.00 | 113.00 | 5,509,800 |
| 2024-11-08 | 93.000 | 125.00 | 93.000 | 125.00 | 125.00 | 7,166,400 |
| 2024-11-07 | 92.000 | 104.00 | 92.000 | 102.00 | 102.00 | 729,900 |
| 2024-11-06 | 105.00 | 108.00 | 100.00 | 102.00 | 102.00 | 974,900 |
| 2024-11-05 | 102.00 | 115.00 | 102.00 | 105.00 | 105.00 | 1,245,100 |
| 2024-11-04 | 107.00 | 117.00 | 107.00 | 111.00 | 111.00 | 1,916,100 |
| 2024-11-01 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 494,800 |
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.