PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia · Delayed Price · Currency is IDR 143.00
+12.00 (9.16%)
Aug 24, 2026, 4:14 PM WIB
PT Jaya Agra Wattie Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 398,400 |
| Aug 13, 2026 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 662,400 |
| Aug 12, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 807,000 |
| Aug 11, 2026 | 129.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1.56% | 2,930,600 |
| Aug 10, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 791,300 |
| Aug 7, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 619,500 |
| Aug 6, 2026 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -0.76% | 1,524,400 |
| Aug 5, 2026 | 130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 1.55% | 1,650,100 |
| Aug 4, 2026 | 127.00 | 131.00 | 125.00 | 129.00 | 129.00 | 1.57% | 2,454,300 |
| Aug 3, 2026 | 130.00 | 138.00 | 126.00 | 127.00 | 127.00 | -2.31% | 7,404,000 |
| Jul 31, 2026 | 122.00 | 142.00 | 121.00 | 130.00 | 130.00 | 6.56% | 37,093,000 |
| Jul 30, 2026 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2.52% | 326,600 |
| Jul 29, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 644,100 |
| Jul 28, 2026 | 120.00 | 124.00 | 118.00 | 121.00 | 121.00 | 0.83% | 883,100 |
| Jul 27, 2026 | 119.00 | 124.00 | 119.00 | 120.00 | 120.00 | - | 284,300 |
| Jul 24, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.64% | 357,500 |
| Jul 23, 2026 | 125.00 | 128.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,655,200 |
| Jul 22, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 907,500 |
| Jul 21, 2026 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,804,000 |
| Jul 20, 2026 | 116.00 | 134.00 | 116.00 | 120.00 | 120.00 | 3.45% | 15,986,100 |
| Jul 17, 2026 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 881,800 |
| Jul 16, 2026 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | - | 1,828,300 |
| Jul 15, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 382,000 |
| Jul 14, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 548,100 |
| Jul 13, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 1,448,500 |
| Jul 10, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 0.88% | 564,200 |
| Jul 9, 2026 | 110.00 | 116.00 | 108.00 | 114.00 | 114.00 | 3.64% | 1,360,400 |
| Jul 8, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 874,000 |
| Jul 7, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 721,600 |
| Jul 6, 2026 | 114.00 | 116.00 | 110.00 | 113.00 | 113.00 | -0.88% | 1,279,000 |
| Jul 3, 2026 | 107.00 | 121.00 | 107.00 | 114.00 | 114.00 | 5.56% | 6,711,000 |
| Jul 2, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1.89% | 589,400 |
| Jul 1, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 975,200 |
| Jun 30, 2026 | 113.00 | 113.00 | 105.00 | 106.00 | 106.00 | -5.36% | 1,212,000 |
| Jun 29, 2026 | 116.00 | 117.00 | 109.00 | 112.00 | 112.00 | -3.45% | 4,557,800 |
| Jun 26, 2026 | 123.00 | 139.00 | 115.00 | 116.00 | 116.00 | -3.33% | 32,783,400 |
| Jun 25, 2026 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 1,852,600 |
| Jun 24, 2026 | 130.00 | 134.00 | 119.00 | 119.00 | 119.00 | -7.03% | 10,490,100 |
| Jun 23, 2026 | 145.00 | 160.00 | 128.00 | 128.00 | 128.00 | 4.92% | 87,445,100 |
| Jun 22, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 668,600 |
| Jun 19, 2026 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 853,800 |
| Jun 18, 2026 | 122.00 | 125.00 | 119.00 | 123.00 | 123.00 | 0.82% | 475,000 |
| Jun 17, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 428,300 |
| Jun 15, 2026 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 3.39% | 1,235,000 |
| Jun 12, 2026 | 117.00 | 120.00 | 113.00 | 118.00 | 118.00 | 0.85% | 1,123,400 |