PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 111.00
-3.00 (-2.63%)
Oct 27, 2026, 4:06 PM WIB
PT Jaya Agra Wattie Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 117.00 | 118.00 | 109.00 | 111.00 | 111.00 | -2.63% | 1,232,100 |
| Oct 26, 2026 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | -1.72% | 1,064,100 |
| Oct 23, 2026 | 113.00 | 119.00 | 112.00 | 116.00 | 116.00 | 5.45% | 2,404,100 |
| Oct 22, 2026 | 108.00 | 117.00 | 104.00 | 110.00 | 110.00 | - | 1,764,500 |
| Oct 21, 2026 | 112.00 | 113.00 | 104.00 | 110.00 | 110.00 | - | 2,307,000 |
| Oct 20, 2026 | 100.00 | 110.00 | 99.00 | 110.00 | 110.00 | 10.00% | 2,688,100 |
| Oct 19, 2026 | 107.00 | 108.00 | 100.00 | 100.00 | 100.00 | -6.54% | 3,937,200 |
| Oct 16, 2026 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | -14.40% | 5,023,900 |
| Oct 15, 2026 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | -7.41% | 7,959,200 |
| Oct 14, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 3,734,500 |
| Oct 13, 2026 | 143.00 | 143.00 | 136.00 | 140.00 | 140.00 | -1.41% | 4,261,400 |
| Oct 12, 2026 | 147.00 | 150.00 | 142.00 | 142.00 | 142.00 | -4.70% | 5,657,400 |
| Oct 9, 2026 | 146.00 | 156.00 | 142.00 | 149.00 | 149.00 | 2.05% | 17,341,900 |
| Oct 8, 2026 | 148.00 | 152.00 | 144.00 | 146.00 | 146.00 | -2.01% | 5,994,300 |
| Oct 7, 2026 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | -2.61% | 6,712,100 |
| Oct 6, 2026 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.29% | 12,893,200 |
| Oct 5, 2026 | 184.00 | 186.00 | 150.00 | 155.00 | 155.00 | -11.93% | 80,187,600 |
| Oct 2, 2026 | 172.00 | 178.00 | 164.00 | 176.00 | 176.00 | 3.53% | 29,203,600 |
| Oct 1, 2026 | 171.00 | 174.00 | 167.00 | 170.00 | 170.00 | -0.58% | 5,337,500 |
| Sep 30, 2026 | 170.00 | 185.00 | 168.00 | 171.00 | 171.00 | - | 18,263,400 |
| Sep 29, 2026 | 169.00 | 194.00 | 161.00 | 171.00 | 171.00 | 1.18% | 35,226,300 |
| Sep 28, 2026 | 195.00 | 230.00 | 166.00 | 169.00 | 169.00 | -9.14% | 186,197,700 |
| Sep 25, 2026 | 172.00 | 188.00 | 161.00 | 186.00 | 186.00 | 10.06% | 29,060,000 |
| Sep 24, 2026 | 171.00 | 177.00 | 166.00 | 169.00 | 169.00 | -1.17% | 18,450,700 |
| Sep 23, 2026 | 194.00 | 216.00 | 167.00 | 171.00 | 171.00 | -3.39% | 173,814,200 |
| Sep 22, 2026 | 197.00 | 200.00 | 171.00 | 177.00 | 177.00 | -9.69% | 57,886,700 |
| Sep 21, 2026 | 156.00 | 196.00 | 154.00 | 196.00 | 196.00 | 25.64% | 95,998,100 |
| Sep 18, 2026 | 162.00 | 163.00 | 153.00 | 156.00 | 156.00 | -2.50% | 6,742,900 |
| Sep 17, 2026 | 151.00 | 167.00 | 150.00 | 160.00 | 160.00 | 3.90% | 21,842,400 |
| Sep 16, 2026 | 149.00 | 172.00 | 149.00 | 154.00 | 154.00 | 3.36% | 44,343,100 |
| Sep 15, 2026 | 148.00 | 156.00 | 144.00 | 149.00 | 149.00 | 0.68% | 5,548,800 |
| Sep 14, 2026 | 150.00 | 157.00 | 144.00 | 148.00 | 148.00 | - | 10,403,600 |
| Sep 11, 2026 | 158.00 | 158.00 | 142.00 | 148.00 | 148.00 | -10.84% | 16,529,300 |
| Sep 10, 2026 | 154.00 | 186.00 | 151.00 | 166.00 | 166.00 | 7.79% | 102,521,400 |
| Sep 9, 2026 | 151.00 | 158.00 | 150.00 | 154.00 | 154.00 | -2.53% | 7,933,500 |
| Sep 8, 2026 | 139.00 | 165.00 | 138.00 | 158.00 | 158.00 | 14.49% | 56,287,200 |
| Sep 7, 2026 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | 2.22% | 1,990,700 |
| Sep 4, 2026 | 144.00 | 144.00 | 134.00 | 135.00 | 135.00 | -4.26% | 4,909,300 |
| Sep 3, 2026 | 148.00 | 152.00 | 141.00 | 141.00 | 141.00 | -2.08% | 8,227,400 |
| Sep 2, 2026 | 134.00 | 159.00 | 134.00 | 144.00 | 144.00 | 7.46% | 49,686,300 |
| Sep 1, 2026 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 1,492,400 |
| Aug 31, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 1,733,400 |
| Aug 28, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -0.75% | 1,223,200 |
| Aug 27, 2026 | 128.00 | 135.00 | 125.00 | 134.00 | 134.00 | 3.08% | 2,540,700 |
| Aug 26, 2026 | 143.00 | 144.00 | 130.00 | 130.00 | 130.00 | -9.09% | 6,991,300 |
| Aug 24, 2026 | 133.00 | 145.00 | 131.00 | 143.00 | 143.00 | 9.16% | 27,366,300 |
| Aug 21, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 2,339,700 |
| Aug 20, 2026 | 129.00 | 136.00 | 127.00 | 130.00 | 130.00 | 2.36% | 5,622,300 |
| Aug 19, 2026 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | 838,300 |
| Aug 18, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 525,200 |