PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 132.00
+2.00 (1.54%)
May 29, 2026, 4:14 PM WIB
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 128.00 | 143.00 | 127.00 | 132.00 | 132.00 | 1.54% | 1,193,900 |
| May 26, 2026 | 133.00 | 138.00 | 130.00 | 130.00 | 130.00 | -2.26% | 453,800 |
| May 25, 2026 | 126.00 | 145.00 | 126.00 | 133.00 | 133.00 | 5.56% | 3,297,600 |
| May 22, 2026 | 130.00 | 132.00 | 121.00 | 126.00 | 126.00 | -3.08% | 1,225,000 |
| May 21, 2026 | 160.00 | 168.00 | 130.00 | 130.00 | 130.00 | -10.34% | 20,843,500 |
| May 20, 2026 | 146.00 | 160.00 | 141.00 | 145.00 | 145.00 | - | 3,858,100 |
| May 19, 2026 | 155.00 | 158.00 | 145.00 | 145.00 | 145.00 | -7.05% | 3,074,900 |
| May 18, 2026 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | -0.64% | 1,017,400 |
| May 13, 2026 | 158.00 | 160.00 | 155.00 | 157.00 | 157.00 | -0.63% | 1,024,100 |
| May 12, 2026 | 156.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 1,344,000 |
| May 11, 2026 | 157.00 | 160.00 | 154.00 | 160.00 | 160.00 | 1.27% | 2,103,300 |
| May 8, 2026 | 169.00 | 169.00 | 157.00 | 158.00 | 158.00 | -6.51% | 4,309,500 |
| May 7, 2026 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | -1.17% | 5,069,600 |
| May 6, 2026 | 170.00 | 174.00 | 165.00 | 171.00 | 171.00 | 1.79% | 5,720,500 |
| May 5, 2026 | 167.00 | 172.00 | 165.00 | 168.00 | 168.00 | 0.60% | 4,042,600 |
| May 4, 2026 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | -1.76% | 4,007,100 |
| Apr 30, 2026 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | -3.41% | 5,769,800 |
| Apr 29, 2026 | 175.00 | 186.00 | 170.00 | 176.00 | 176.00 | - | 23,571,600 |
| Apr 28, 2026 | 190.00 | 195.00 | 176.00 | 176.00 | 176.00 | -14.56% | 56,592,200 |
| Apr 27, 2026 | 154.00 | 206.00 | 150.00 | 206.00 | 206.00 | 34.64% | 134,036,800 |
| Apr 24, 2026 | 164.00 | 165.00 | 145.00 | 153.00 | 153.00 | -6.71% | 722,900 |
| Apr 23, 2026 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | -0.61% | 342,600 |
| Apr 22, 2026 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1.85% | 834,400 |
| Apr 21, 2026 | 163.00 | 166.00 | 159.00 | 162.00 | 162.00 | 1.25% | 516,300 |
| Apr 20, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -1.23% | 1,788,400 |
| Apr 17, 2026 | 160.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.25% | 594,400 |
| Apr 16, 2026 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | -0.62% | 2,298,600 |
| Apr 15, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -1.23% | 965,800 |
| Apr 14, 2026 | 160.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.88% | 1,178,900 |
| Apr 13, 2026 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | 0.63% | 506,600 |
| Apr 10, 2026 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | 2.58% | 2,287,600 |
| Apr 9, 2026 | 152.00 | 165.00 | 152.00 | 155.00 | 155.00 | 1.31% | 1,140,600 |
| Apr 8, 2026 | 150.00 | 158.00 | 150.00 | 153.00 | 153.00 | 2.00% | 438,700 |
| Apr 7, 2026 | 159.00 | 159.00 | 150.00 | 150.00 | 150.00 | -5.66% | 732,700 |
| Apr 6, 2026 | 163.00 | 163.00 | 152.00 | 159.00 | 159.00 | -2.45% | 1,092,000 |
| Apr 2, 2026 | 158.00 | 167.00 | 154.00 | 163.00 | 163.00 | 3.16% | 3,867,800 |
| Apr 1, 2026 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 1,037,300 |
| Mar 31, 2026 | 151.00 | 158.00 | 150.00 | 158.00 | 158.00 | 4.64% | 2,448,500 |
| Mar 30, 2026 | 145.00 | 160.00 | 144.00 | 151.00 | 151.00 | 2.03% | 5,374,900 |
| Mar 27, 2026 | 147.00 | 149.00 | 141.00 | 148.00 | 148.00 | 0.68% | 406,300 |
| Mar 26, 2026 | 147.00 | 151.00 | 145.00 | 147.00 | 147.00 | -0.68% | 194,300 |
| Mar 25, 2026 | 143.00 | 151.00 | 140.00 | 148.00 | 148.00 | 3.50% | 541,500 |
| Mar 17, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 2.14% | 1,797,900 |
| Mar 16, 2026 | 141.00 | 144.00 | 140.00 | 140.00 | 140.00 | -4.11% | 490,000 |
| Mar 13, 2026 | 144.00 | 150.00 | 141.00 | 146.00 | 146.00 | -0.68% | 434,600 |
| Mar 12, 2026 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | -1.34% | 1,901,100 |
| Mar 11, 2026 | 148.00 | 152.00 | 145.00 | 149.00 | 149.00 | 0.68% | 956,600 |
| Mar 10, 2026 | 150.00 | 158.00 | 141.00 | 148.00 | 148.00 | 4.96% | 751,800 |
| Mar 9, 2026 | 155.00 | 155.00 | 140.00 | 141.00 | 141.00 | -9.62% | 1,322,100 |
| Mar 6, 2026 | 156.00 | 158.00 | 150.00 | 156.00 | 156.00 | 0.65% | 2,102,800 |