PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 169.00
-4.00 (-2.31%)
At close: Feb 6, 2026
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 167.00 | 172.00 | 167.00 | 169.00 | - | - | 488,900 |
| Feb 6, 2026 | 172.00 | 172.00 | 160.00 | 169.00 | 169.00 | -2.31% | 986,400 |
| Feb 5, 2026 | 174.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.70% | 553,600 |
| Feb 4, 2026 | 177.00 | 182.00 | 172.00 | 176.00 | 176.00 | -0.56% | 2,414,000 |
| Feb 3, 2026 | 167.00 | 177.00 | 165.00 | 177.00 | 177.00 | 5.99% | 446,700 |
| Feb 2, 2026 | 179.00 | 180.00 | 165.00 | 167.00 | 167.00 | -6.70% | 990,100 |
| Jan 30, 2026 | 170.00 | 184.00 | 168.00 | 179.00 | 179.00 | 6.55% | 2,020,800 |
| Jan 29, 2026 | 170.00 | 173.00 | 150.00 | 168.00 | 168.00 | -2.89% | 6,197,400 |
| Jan 28, 2026 | 188.00 | 190.00 | 170.00 | 173.00 | 173.00 | -8.95% | 9,417,400 |
| Jan 27, 2026 | 189.00 | 204.00 | 187.00 | 190.00 | 190.00 | 0.53% | 23,644,700 |
| Jan 26, 2026 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 1,056,200 |
| Jan 23, 2026 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 1,089,400 |
| Jan 22, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | -1.05% | 1,213,900 |
| Jan 21, 2026 | 192.00 | 193.00 | 188.00 | 191.00 | 191.00 | -0.52% | 3,698,900 |
| Jan 20, 2026 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -0.52% | 3,468,700 |
| Jan 19, 2026 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | - | 2,310,100 |
| Jan 15, 2026 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | -1.03% | 1,677,500 |
| Jan 14, 2026 | 193.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.56% | 1,405,400 |
| Jan 13, 2026 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 1.05% | 3,563,700 |
| Jan 12, 2026 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 3,064,200 |
| Jan 9, 2026 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | 2,276,300 |
| Jan 8, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 4,473,800 |
| Jan 7, 2026 | 199.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.01% | 2,640,800 |
| Jan 6, 2026 | 197.00 | 204.00 | 194.00 | 199.00 | 199.00 | 1.53% | 5,423,200 |
| Jan 5, 2026 | 200.00 | 200.00 | 192.00 | 196.00 | 196.00 | -1.51% | 4,326,600 |
| Jan 2, 2026 | 193.00 | 200.00 | 190.00 | 199.00 | 199.00 | 3.11% | 7,310,700 |
| Dec 30, 2025 | 190.00 | 194.00 | 189.00 | 193.00 | 193.00 | 2.12% | 2,692,800 |
| Dec 29, 2025 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | -0.53% | 3,530,500 |
| Dec 24, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | 1,611,000 |
| Dec 23, 2025 | 194.00 | 200.00 | 191.00 | 192.00 | 192.00 | -1.03% | 5,104,700 |
| Dec 22, 2025 | 202.00 | 204.00 | 192.00 | 194.00 | 194.00 | -3.00% | 4,517,200 |
| Dec 19, 2025 | 197.00 | 210.00 | 193.00 | 200.00 | 200.00 | 3.63% | 14,877,800 |
| Dec 18, 2025 | 200.00 | 206.00 | 193.00 | 193.00 | 193.00 | -3.02% | 9,725,000 |
| Dec 17, 2025 | 197.00 | 220.00 | 195.00 | 199.00 | 199.00 | 1.53% | 44,000,300 |
| Dec 16, 2025 | 198.00 | 199.00 | 192.00 | 196.00 | 196.00 | -1.01% | 3,818,600 |
| Dec 15, 2025 | 195.00 | 198.00 | 192.00 | 198.00 | 198.00 | 3.66% | 5,538,500 |
| Dec 12, 2025 | 192.00 | 194.00 | 188.00 | 191.00 | 191.00 | - | 3,964,900 |
| Dec 11, 2025 | 196.00 | 200.00 | 189.00 | 191.00 | 191.00 | -2.55% | 9,699,300 |
| Dec 10, 2025 | 218.00 | 220.00 | 195.00 | 196.00 | 196.00 | -10.09% | 27,077,600 |
| Dec 9, 2025 | 189.00 | 234.00 | 189.00 | 218.00 | 218.00 | 15.34% | 130,821,000 |
| Dec 8, 2025 | 188.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.07% | 2,934,600 |
| Dec 5, 2025 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | -0.53% | 2,930,700 |
| Dec 4, 2025 | 187.00 | 190.00 | 187.00 | 188.00 | 188.00 | 1.62% | 4,943,800 |
| Dec 3, 2025 | 195.00 | 199.00 | 185.00 | 185.00 | 185.00 | -5.13% | 10,618,700 |
| Dec 2, 2025 | 192.00 | 204.00 | 186.00 | 195.00 | 195.00 | 0.52% | 24,576,200 |
| Dec 1, 2025 | 208.00 | 210.00 | 193.00 | 194.00 | 194.00 | -1.02% | 27,435,800 |
| Nov 28, 2025 | 191.00 | 240.00 | 180.00 | 196.00 | 196.00 | 2.62% | 194,560,200 |
| Nov 27, 2025 | 246.00 | 250.00 | 191.00 | 191.00 | 191.00 | -14.73% | 124,871,000 |
| Nov 26, 2025 | 166.00 | 224.00 | 165.00 | 224.00 | 224.00 | 34.94% | 164,288,500 |
| Nov 25, 2025 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | - | 1,574,800 |