PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 168.00
-3.00 (-1.75%)
Oct 24, 2025, 4:13 PM WIB
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 170.00 | 176.00 | 165.00 | 168.00 | 168.00 | -1.75% | 8,228,700 |
| Oct 23, 2025 | 175.00 | 184.00 | 166.00 | 171.00 | 171.00 | -2.29% | 21,920,300 |
| Oct 22, 2025 | 158.00 | 202.00 | 155.00 | 175.00 | 175.00 | 12.18% | 121,945,200 |
| Oct 21, 2025 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 2.63% | 3,089,000 |
| Oct 20, 2025 | 149.00 | 154.00 | 148.00 | 152.00 | 152.00 | 2.01% | 3,614,000 |
| Oct 17, 2025 | 158.00 | 160.00 | 149.00 | 149.00 | 149.00 | -5.10% | 5,586,500 |
| Oct 16, 2025 | 149.00 | 165.00 | 148.00 | 157.00 | 157.00 | 5.37% | 11,003,100 |
| Oct 15, 2025 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | - | 1,602,300 |
| Oct 14, 2025 | 157.00 | 158.00 | 146.00 | 149.00 | 149.00 | -3.25% | 4,123,700 |
| Oct 13, 2025 | 150.00 | 155.00 | 146.00 | 154.00 | 154.00 | 2.67% | 3,788,800 |
| Oct 10, 2025 | 147.00 | 154.00 | 147.00 | 150.00 | 150.00 | 2.04% | 2,105,600 |
| Oct 9, 2025 | 145.00 | 154.00 | 145.00 | 147.00 | 147.00 | 0.68% | 2,200,800 |
| Oct 8, 2025 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 477,500 |
| Oct 7, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 475,600 |
| Oct 6, 2025 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 866,900 |
| Oct 3, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 1,248,400 |
| Oct 2, 2025 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | 590,400 |
| Oct 1, 2025 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | -0.68% | 1,337,500 |
| Sep 30, 2025 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 1,838,600 |
| Sep 29, 2025 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1.36% | 785,200 |
| Sep 26, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 579,300 |
| Sep 25, 2025 | 148.00 | 150.00 | 146.00 | 147.00 | 147.00 | -0.68% | 2,410,900 |
| Sep 24, 2025 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | -0.67% | 3,782,900 |
| Sep 23, 2025 | 150.00 | 167.00 | 147.00 | 149.00 | 149.00 | - | 33,641,200 |
| Sep 22, 2025 | 146.00 | 156.00 | 144.00 | 149.00 | 149.00 | 2.76% | 3,594,200 |
| Sep 19, 2025 | 148.00 | 156.00 | 141.00 | 145.00 | 145.00 | -2.03% | 6,783,100 |
| Sep 18, 2025 | 151.00 | 154.00 | 147.00 | 148.00 | 148.00 | -1.99% | 4,016,400 |
| Sep 17, 2025 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | -2.58% | 7,193,100 |
| Sep 16, 2025 | 148.00 | 178.00 | 147.00 | 155.00 | 155.00 | 4.73% | 44,638,100 |
| Sep 15, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | - | 776,600 |
| Sep 12, 2025 | 145.00 | 151.00 | 145.00 | 148.00 | 148.00 | 2.07% | 945,700 |
| Sep 11, 2025 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 558,300 |
| Sep 10, 2025 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.69% | 206,900 |
| Sep 9, 2025 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.70% | 995,900 |
| Sep 8, 2025 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | - | 1,050,900 |
| Sep 4, 2025 | 153.00 | 156.00 | 140.00 | 148.00 | 148.00 | -3.27% | 2,242,500 |
| Sep 3, 2025 | 153.00 | 157.00 | 152.00 | 153.00 | 153.00 | 0.66% | 2,263,500 |
| Sep 2, 2025 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 2.70% | 1,180,600 |
| Sep 1, 2025 | 143.00 | 150.00 | 141.00 | 148.00 | 148.00 | -3.27% | 1,531,500 |
| Aug 29, 2025 | 159.00 | 160.00 | 146.00 | 153.00 | 153.00 | -3.16% | 3,450,300 |
| Aug 28, 2025 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 2.60% | 4,178,700 |
| Aug 27, 2025 | 154.00 | 159.00 | 151.00 | 154.00 | 154.00 | 0.65% | 4,235,700 |
| 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 |