PT Jaya Agra Wattie Tbk (IDX:JAWA)
Indonesia
· Delayed Price · Currency is IDR 176.00
0.00 (0.00%)
Apr 29, 2026, 11:00 AM WIB
PT Jaya Agra Wattie Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.00 | 195.00 | 181.00 | 184.00 | - | -10.68% | 138,872,100 |
| 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 |
| 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 |