PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 157.00
-1.00 (-0.63%)
Aug 29, 2025, 9:47 AM WIB
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 154.00 | 159.00 | 151.00 | 154.00 | 154.00 | 0.65% | 3,598,400 |
| Aug 26, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 1,472,000 |
| Aug 25, 2025 | 157.00 | 158.00 | 150.00 | 154.00 | 154.00 | -1.91% | 3,473,400 |
| Aug 22, 2025 | 154.00 | 159.00 | 150.00 | 157.00 | 157.00 | 3.29% | 4,857,400 |
| Aug 21, 2025 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.65% | 2,493,800 |
| Aug 20, 2025 | 146.00 | 164.00 | 146.00 | 153.00 | 153.00 | 4.79% | 24,338,700 |
| Aug 19, 2025 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | - | 2,172,600 |
| Aug 15, 2025 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 1,541,500 |
| Aug 14, 2025 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | - | 2,351,300 |
| Aug 13, 2025 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 1,808,500 |
| Aug 12, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 2,126,000 |
| Aug 11, 2025 | 145.00 | 160.00 | 145.00 | 148.00 | 148.00 | 3.50% | 12,708,500 |
| Aug 8, 2025 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.05% | 2,137,700 |
| Aug 7, 2025 | 147.00 | 148.00 | 143.00 | 146.00 | 146.00 | -0.68% | 5,232,300 |
| Aug 6, 2025 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | -0.68% | 3,126,700 |
| Aug 5, 2025 | 151.00 | 153.00 | 147.00 | 148.00 | 148.00 | -3.27% | 2,039,200 |
| Aug 4, 2025 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,671,100 |
| Aug 1, 2025 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.94% | 4,697,200 |
| Jul 31, 2025 | 169.00 | 169.00 | 151.00 | 155.00 | 155.00 | -2.52% | 15,645,200 |
| Jul 30, 2025 | 157.00 | 165.00 | 152.00 | 159.00 | 159.00 | 1.92% | 20,340,900 |
| Jul 29, 2025 | 147.00 | 159.00 | 146.00 | 156.00 | 156.00 | 6.12% | 18,805,900 |
| Jul 28, 2025 | 148.00 | 151.00 | 146.00 | 147.00 | 147.00 | -0.68% | 1,088,300 |
| Jul 25, 2025 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -0.67% | 934,600 |
| Jul 24, 2025 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | - | 1,629,700 |
| Jul 23, 2025 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | -2.61% | 2,425,400 |
| Jul 22, 2025 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 0.66% | 3,835,600 |
| Jul 21, 2025 | 150.00 | 157.00 | 146.00 | 152.00 | 152.00 | 0.66% | 7,473,300 |
| Jul 18, 2025 | 157.00 | 166.00 | 149.00 | 151.00 | 151.00 | 3.42% | 33,601,700 |
| Jul 17, 2025 | 144.00 | 148.00 | 141.00 | 146.00 | 146.00 | 1.39% | 3,345,500 |
| Jul 16, 2025 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 3.60% | 2,736,300 |
| Jul 15, 2025 | 140.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.80% | 4,005,700 |
| Jul 14, 2025 | 144.00 | 152.00 | 140.00 | 143.00 | 143.00 | -0.69% | 17,963,700 |
| Jul 11, 2025 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 2,547,300 |
| Jul 10, 2025 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.67% | 4,151,900 |
| Jul 9, 2025 | 145.00 | 155.00 | 142.00 | 150.00 | 150.00 | 1.35% | 13,948,100 |
| Jul 8, 2025 | 141.00 | 153.00 | 139.00 | 148.00 | 148.00 | 4.23% | 15,162,200 |
| Jul 7, 2025 | 139.00 | 149.00 | 138.00 | 142.00 | 142.00 | 2.90% | 6,788,900 |
| Jul 4, 2025 | 146.00 | 148.00 | 138.00 | 138.00 | 138.00 | -4.83% | 2,701,900 |
| Jul 3, 2025 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | 0.69% | 4,309,700 |
| Jul 2, 2025 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | -1.37% | 2,976,000 |
| Jul 1, 2025 | 146.00 | 149.00 | 141.00 | 146.00 | 146.00 | -1.35% | 5,566,300 |
| Jun 30, 2025 | 141.00 | 159.00 | 134.00 | 148.00 | 148.00 | 5.71% | 17,453,000 |
| Jun 26, 2025 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | -4.11% | 6,237,500 |
| Jun 25, 2025 | 148.00 | 153.00 | 140.00 | 146.00 | 146.00 | -2.67% | 12,451,200 |
| Jun 24, 2025 | 133.00 | 152.00 | 133.00 | 150.00 | 150.00 | 11.11% | 22,817,900 |
| Jun 23, 2025 | 146.00 | 146.00 | 132.00 | 135.00 | 135.00 | -7.53% | 7,760,500 |
| Jun 20, 2025 | 153.00 | 154.00 | 143.00 | 146.00 | 146.00 | -3.31% | 7,068,600 |
| Jun 19, 2025 | 159.00 | 159.00 | 146.00 | 151.00 | 151.00 | -5.63% | 17,019,100 |
| Jun 18, 2025 | 199.00 | 202.00 | 160.00 | 160.00 | 160.00 | -14.89% | 66,561,500 |
| Jun 17, 2025 | 161.00 | 190.00 | 145.00 | 188.00 | 188.00 | 16.77% | 47,776,500 |