Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 239,400 |
| 2024-10-30 | 110.00 | 121.00 | 110.00 | 120.00 | 120.00 | 693,100 |
| 2024-10-29 | 109.00 | 121.00 | 109.00 | 120.00 | 120.00 | 994,500 |
| 2024-10-28 | 111.00 | 120.00 | 111.00 | 117.00 | 117.00 | 1,698,800 |
| 2024-10-25 | 115.00 | 127.00 | 115.00 | 120.00 | 120.00 | 3,751,100 |
| 2024-10-24 | 126.00 | 126.00 | 116.00 | 119.00 | 119.00 | 4,585,300 |
| 2024-10-23 | 118.00 | 129.00 | 118.00 | 126.00 | 126.00 | 1,632,600 |
| 2024-10-22 | 119.00 | 130.00 | 119.00 | 127.00 | 127.00 | 2,384,500 |
| 2024-10-21 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 7,445,900 |
| 2024-10-18 | 129.00 | 137.00 | 121.00 | 128.00 | 128.00 | 12,319,300 |
| 2024-10-17 | 131.00 | 133.00 | 127.00 | 131.00 | 131.00 | 3,745,600 |
| 2024-10-16 | 118.00 | 138.00 | 118.00 | 131.00 | 131.00 | 6,984,100 |
| 2024-10-15 | 121.00 | 131.00 | 121.00 | 127.00 | 127.00 | 1,448,100 |
| 2024-10-14 | 121.00 | 139.00 | 121.00 | 130.00 | 130.00 | 3,441,900 |
| 2024-10-11 | 115.00 | 143.00 | 115.00 | 130.00 | 130.00 | 29,660,800 |
| 2024-10-10 | 115.00 | 126.00 | 115.00 | 122.00 | 122.00 | 395,600 |
| 2024-10-09 | 115.00 | 125.00 | 115.00 | 124.00 | 124.00 | 249,700 |
| 2024-10-08 | 115.00 | 126.00 | 115.00 | 125.00 | 125.00 | 423,800 |
| 2024-10-07 | 115.00 | 128.00 | 115.00 | 125.00 | 125.00 | 978,400 |
| 2024-10-04 | 116.00 | 126.00 | 116.00 | 124.00 | 124.00 | 849,600 |
| 2024-10-03 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 1,574,900 |
| 2024-10-02 | 119.00 | 126.00 | 119.00 | 125.00 | 125.00 | 1,735,000 |
| 2024-10-01 | 111.00 | 123.00 | 111.00 | 122.00 | 122.00 | 882,100 |
| 2024-09-30 | 115.00 | 124.00 | 115.00 | 121.00 | 121.00 | 582,600 |
| 2024-09-27 | 115.00 | 126.00 | 115.00 | 121.00 | 121.00 | 1,046,900 |
| 2024-09-26 | 115.00 | 131.00 | 115.00 | 123.00 | 123.00 | 3,933,200 |
| 2024-09-25 | 111.00 | 123.00 | 111.00 | 119.00 | 119.00 | 654,900 |
| 2024-09-24 | 114.00 | 128.00 | 114.00 | 120.00 | 120.00 | 2,859,900 |
| 2024-09-23 | 115.00 | 128.00 | 115.00 | 124.00 | 124.00 | 731,100 |
| 2024-09-20 | 125.00 | 133.00 | 123.00 | 124.00 | 124.00 | 1,566,600 |
| 2024-09-19 | 121.00 | 134.00 | 118.00 | 125.00 | 125.00 | 2,896,700 |
| 2024-09-18 | 126.00 | 140.00 | 126.00 | 131.00 | 131.00 | 3,332,200 |
| 2024-09-17 | 140.00 | 168.00 | 134.00 | 135.00 | 135.00 | 67,660,300 |
| 2024-09-13 | 118.00 | 149.00 | 118.00 | 135.00 | 135.00 | 7,182,200 |
| 2024-09-12 | 122.00 | 131.00 | 122.00 | 128.00 | 128.00 | 807,600 |
| 2024-09-11 | 145.00 | 154.00 | 131.00 | 131.00 | 131.00 | 10,828,100 |
| 2024-09-10 | 125.00 | 140.00 | 125.00 | 135.00 | 135.00 | 647,700 |
| 2024-09-09 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 722,700 |
| 2024-09-06 | 130.00 | 142.00 | 130.00 | 138.00 | 138.00 | 532,800 |
| 2024-09-05 | 130.00 | 150.00 | 130.00 | 138.00 | 138.00 | 6,624,600 |
| 2024-09-04 | 130.00 | 139.00 | 130.00 | 137.00 | 137.00 | 901,700 |
| 2024-09-03 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 677,800 |
| 2024-09-02 | 129.00 | 142.00 | 129.00 | 140.00 | 140.00 | 1,069,700 |
| 2024-08-30 | 142.00 | 144.00 | 133.00 | 137.00 | 137.00 | 1,938,100 |
| 2024-08-29 | 150.00 | 168.00 | 140.00 | 142.00 | 142.00 | 13,305,500 |
| 2024-08-28 | 152.00 | 152.00 | 135.00 | 139.00 | 139.00 | 1,953,500 |
| 2024-08-27 | 152.00 | 156.00 | 135.00 | 141.00 | 141.00 | 6,200,000 |
| 2024-08-26 | 136.00 | 165.00 | 134.00 | 152.00 | 152.00 | 34,968,100 |
| 2024-08-23 | 126.00 | 156.00 | 122.00 | 134.00 | 134.00 | 63,612,000 |
| 2024-08-22 | 88.000 | 117.00 | 87.000 | 117.00 | 117.00 | 34,657,900 |
| 2024-08-21 | 85.000 | 87.000 | 84.000 | 87.000 | 87.000 | 651,200 |
| 2024-08-20 | 90.000 | 90.000 | 84.000 | 85.000 | 85.000 | 395,300 |
| 2024-08-19 | 80.000 | 86.000 | 80.000 | 85.000 | 85.000 | 14,600 |
| 2024-08-16 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 333,900 |
| 2024-08-15 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 193,600 |
| 2024-08-14 | 88.000 | 88.000 | 84.000 | 84.000 | 84.000 | 107,100 |
| 2024-08-13 | 84.000 | 90.000 | 83.000 | 84.000 | 84.000 | 282,300 |
| 2024-08-12 | 88.000 | 88.000 | 83.000 | 86.000 | 86.000 | 425,000 |
| 2024-08-09 | 83.000 | 93.000 | 82.000 | 82.000 | 82.000 | 949,000 |
| 2024-08-08 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 130,300 |
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.