PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia
· Delayed Price · Currency is IDR 187.00
-1.00 (-0.53%)
At close: Dec 5, 2025
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 167.00 | 168.00 | 163.00 | 166.00 | 166.00 | -0.60% | 2,144,700 |
| Nov 21, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 1,701,600 |
| Nov 20, 2025 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 0.59% | 1,687,300 |
| Nov 19, 2025 | 170.00 | 176.00 | 169.00 | 169.00 | 169.00 | -0.59% | 6,344,700 |
| Nov 18, 2025 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | -2.30% | 5,444,700 |
| Nov 17, 2025 | 169.00 | 177.00 | 167.00 | 174.00 | 174.00 | 2.96% | 14,604,600 |
| Nov 14, 2025 | 166.00 | 171.00 | 163.00 | 169.00 | 169.00 | 2.42% | 5,463,200 |
| Nov 13, 2025 | 168.00 | 170.00 | 165.00 | 165.00 | 165.00 | -1.20% | 3,488,500 |
| Nov 12, 2025 | 168.00 | 171.00 | 165.00 | 167.00 | 167.00 | - | 8,865,800 |
| Nov 11, 2025 | 166.00 | 175.00 | 161.00 | 167.00 | 167.00 | 0.60% | 21,528,000 |
| Nov 10, 2025 | 172.00 | 174.00 | 164.00 | 166.00 | 166.00 | -3.49% | 7,585,300 |
| Nov 7, 2025 | 177.00 | 178.00 | 170.00 | 172.00 | 172.00 | -1.71% | 9,817,900 |
| Nov 6, 2025 | 192.00 | 218.00 | 175.00 | 175.00 | 175.00 | -0.57% | 180,218,600 |
| Nov 5, 2025 | 159.00 | 177.00 | 157.00 | 176.00 | 176.00 | 10.69% | 25,685,100 |
| Nov 4, 2025 | 159.00 | 164.00 | 156.00 | 159.00 | 159.00 | - | 4,197,000 |
| Nov 3, 2025 | 157.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 2,946,300 |
| Oct 31, 2025 | 160.00 | 165.00 | 157.00 | 159.00 | 159.00 | -2.45% | 4,180,000 |
| Oct 30, 2025 | 160.00 | 167.00 | 159.00 | 163.00 | 163.00 | 3.16% | 4,243,900 |
| Oct 29, 2025 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | -0.63% | 2,634,900 |
| Oct 28, 2025 | 161.00 | 173.00 | 156.00 | 159.00 | 159.00 | 1.27% | 11,635,900 |
| Oct 27, 2025 | 169.00 | 170.00 | 157.00 | 157.00 | 157.00 | -6.55% | 6,479,700 |
| Oct 24, 2025 | 170.00 | 176.00 | 165.00 | 168.00 | 168.00 | -1.75% | 8,228,700 |
| Oct 23, 2025 | 175.00 | 184.00 | 166.00 | 171.00 | 171.00 | -2.29% | 21,920,300 |
| Oct 22, 2025 | 158.00 | 202.00 | 155.00 | 175.00 | 175.00 | 12.18% | 121,945,200 |
| Oct 21, 2025 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 2.63% | 3,089,000 |
| Oct 20, 2025 | 149.00 | 154.00 | 148.00 | 152.00 | 152.00 | 2.01% | 3,614,000 |
| Oct 17, 2025 | 158.00 | 160.00 | 149.00 | 149.00 | 149.00 | -5.10% | 5,586,500 |
| Oct 16, 2025 | 149.00 | 165.00 | 148.00 | 157.00 | 157.00 | 5.37% | 11,003,100 |
| Oct 15, 2025 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | - | 1,602,300 |
| Oct 14, 2025 | 157.00 | 158.00 | 146.00 | 149.00 | 149.00 | -3.25% | 4,123,700 |
| Oct 13, 2025 | 150.00 | 155.00 | 146.00 | 154.00 | 154.00 | 2.67% | 3,788,800 |
| Oct 10, 2025 | 147.00 | 154.00 | 147.00 | 150.00 | 150.00 | 2.04% | 2,105,600 |
| Oct 9, 2025 | 145.00 | 154.00 | 145.00 | 147.00 | 147.00 | 0.68% | 2,200,800 |
| Oct 8, 2025 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 477,500 |
| Oct 7, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 475,600 |
| Oct 6, 2025 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 866,900 |
| Oct 3, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 1,248,400 |
| Oct 2, 2025 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | 590,400 |
| Oct 1, 2025 | 148.00 | 149.00 | 144.00 | 147.00 | 147.00 | -0.68% | 1,337,500 |
| Sep 30, 2025 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 1,838,600 |
| Sep 29, 2025 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1.36% | 785,200 |
| Sep 26, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 579,300 |
| 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% | 2,241,600 |
| 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% | 1,086,800 |
| 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 |