PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 148.00
+1.00 (0.68%)
Sep 29, 2025, 3:47 PM WIB
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 476,200 |
| 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 |
| 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 |