PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia
· Delayed Price · Currency is IDR 141.00
-15.00 (-9.62%)
Mar 9, 2026, 4:14 PM WIB
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.00 | 158.00 | 150.00 | 156.00 | 156.00 | 0.65% | 2,102,800 |
| Mar 5, 2026 | 154.00 | 164.00 | 151.00 | 155.00 | 155.00 | 0.65% | 396,200 |
| Mar 4, 2026 | 163.00 | 164.00 | 150.00 | 154.00 | 154.00 | -4.35% | 745,400 |
| Mar 3, 2026 | 160.00 | 165.00 | 155.00 | 161.00 | 161.00 | -0.62% | 375,000 |
| Mar 2, 2026 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | -4.71% | 2,974,500 |
| Feb 27, 2026 | 167.00 | 184.00 | 167.00 | 170.00 | 170.00 | 1.80% | 4,413,300 |
| Feb 26, 2026 | 172.00 | 174.00 | 160.00 | 167.00 | 167.00 | -2.34% | 994,100 |
| Feb 25, 2026 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | -1.72% | 452,900 |
| Feb 24, 2026 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.69% | 2,333,300 |
| Feb 23, 2026 | 174.00 | 180.00 | 173.00 | 177.00 | 177.00 | 2.91% | 711,900 |
| Feb 20, 2026 | 175.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 502,900 |
| Feb 19, 2026 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | -0.57% | 297,200 |
| Feb 18, 2026 | 175.00 | 186.00 | 173.00 | 175.00 | 175.00 | 1.16% | 4,225,100 |
| Feb 13, 2026 | 176.00 | 177.00 | 171.00 | 173.00 | 173.00 | -1.70% | 339,600 |
| Feb 12, 2026 | 180.00 | 181.00 | 172.00 | 176.00 | 176.00 | -2.22% | 434,300 |
| Feb 11, 2026 | 177.00 | 182.00 | 173.00 | 180.00 | 180.00 | 1.69% | 1,079,100 |
| Feb 10, 2026 | 172.00 | 181.00 | 169.00 | 177.00 | 177.00 | 3.51% | 2,829,600 |
| Feb 9, 2026 | 167.00 | 173.00 | 167.00 | 171.00 | 171.00 | 1.18% | 647,600 |
| 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 |
| 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 |