Jaya Agra Wattie Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 107.00 | 108.00 | 100.00 | 100.00 | 100.00 | 3,937,200 |
| 2026-10-16 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | 5,023,900 |
| 2026-10-15 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | 7,959,300 |
| 2026-10-14 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 3,734,500 |
| 2026-10-13 | 143.00 | 143.00 | 136.00 | 140.00 | 140.00 | 4,261,400 |
| 2026-10-12 | 147.00 | 150.00 | 142.00 | 142.00 | 142.00 | 5,657,400 |
| 2026-10-09 | 146.00 | 156.00 | 142.00 | 149.00 | 149.00 | 17,344,300 |
| 2026-10-08 | 148.00 | 152.00 | 144.00 | 146.00 | 146.00 | 5,994,300 |
| 2026-10-07 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | 6,712,100 |
| 2026-10-06 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | 12,893,200 |
| 2026-10-05 | 184.00 | 186.00 | 150.00 | 155.00 | 155.00 | 80,176,500 |
| 2026-10-02 | 172.00 | 178.00 | 164.00 | 176.00 | 176.00 | 29,203,600 |
| 2026-10-01 | 171.00 | 174.00 | 167.00 | 170.00 | 170.00 | 5,340,800 |
| 2026-09-30 | 170.00 | 185.00 | 168.00 | 171.00 | 171.00 | 18,263,400 |
| 2026-09-29 | 169.00 | 194.00 | 161.00 | 171.00 | 171.00 | 35,226,300 |
| 2026-09-28 | 195.00 | 230.00 | 166.00 | 169.00 | 169.00 | 186,197,700 |
| 2026-09-25 | 172.00 | 188.00 | 161.00 | 186.00 | 186.00 | 29,060,000 |
| 2026-09-24 | 171.00 | 177.00 | 166.00 | 169.00 | 169.00 | 18,450,700 |
| 2026-09-23 | 194.00 | 216.00 | 167.00 | 171.00 | 171.00 | 173,814,200 |
| 2026-09-22 | 197.00 | 200.00 | 171.00 | 177.00 | 177.00 | 57,886,700 |
| 2026-09-21 | 156.00 | 196.00 | 154.00 | 196.00 | 196.00 | 95,998,100 |
| 2026-09-18 | 162.00 | 163.00 | 153.00 | 156.00 | 156.00 | 6,742,900 |
| 2026-09-17 | 151.00 | 167.00 | 150.00 | 160.00 | 160.00 | 21,842,400 |
| 2026-09-16 | 149.00 | 172.00 | 149.00 | 154.00 | 154.00 | 44,343,100 |
| 2026-09-15 | 148.00 | 156.00 | 144.00 | 149.00 | 149.00 | 5,548,800 |
| 2026-09-14 | 150.00 | 157.00 | 144.00 | 148.00 | 148.00 | 10,403,600 |
| 2026-09-11 | 158.00 | 158.00 | 142.00 | 148.00 | 148.00 | 16,529,300 |
| 2026-09-10 | 154.00 | 186.00 | 151.00 | 166.00 | 166.00 | 102,521,400 |
| 2026-09-09 | 151.00 | 158.00 | 150.00 | 154.00 | 154.00 | 7,933,500 |
| 2026-09-08 | 139.00 | 165.00 | 138.00 | 158.00 | 158.00 | 56,287,200 |
| 2026-09-07 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 1,990,700 |
| 2026-09-04 | 144.00 | 144.00 | 134.00 | 135.00 | 135.00 | 4,909,300 |
| 2026-09-03 | 148.00 | 152.00 | 141.00 | 141.00 | 141.00 | 8,227,400 |
| 2026-09-02 | 134.00 | 159.00 | 134.00 | 144.00 | 144.00 | 49,613,500 |
| 2026-09-01 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1,492,400 |
| 2026-08-31 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 1,733,400 |
| 2026-08-28 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,223,200 |
| 2026-08-27 | 128.00 | 135.00 | 125.00 | 134.00 | 134.00 | 2,540,700 |
| 2026-08-26 | 143.00 | 144.00 | 130.00 | 130.00 | 130.00 | 6,991,300 |
| 2026-08-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-08-24 | 133.00 | 145.00 | 131.00 | 143.00 | 143.00 | 27,366,300 |
| 2026-08-21 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 2,339,700 |
| 2026-08-20 | 129.00 | 136.00 | 127.00 | 130.00 | 130.00 | 5,622,300 |
| 2026-08-19 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 838,300 |
| 2026-08-18 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 525,200 |
| 2026-08-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-08-14 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 398,400 |
| 2026-08-13 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 662,400 |
| 2026-08-12 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 807,000 |
| 2026-08-11 | 129.00 | 135.00 | 127.00 | 130.00 | 130.00 | 2,930,600 |
| 2026-08-10 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 791,300 |
| 2026-08-07 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 619,500 |
| 2026-08-06 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1,524,400 |
| 2026-08-05 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 1,650,100 |
| 2026-08-04 | 127.00 | 131.00 | 125.00 | 129.00 | 129.00 | 2,454,300 |
| 2026-08-03 | 130.00 | 138.00 | 126.00 | 127.00 | 127.00 | 7,404,000 |
| 2026-07-31 | 122.00 | 142.00 | 121.00 | 130.00 | 130.00 | 37,093,000 |
| 2026-07-30 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 326,600 |
| 2026-07-29 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 644,100 |
| 2026-07-28 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 883,100 |
Page 1 of 3 · 131 trading daysOlder →
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.