PT Jaya Agra Wattie Tbk(ID:JAWA)
Rp103.00-2.00 (-1.90%)
ID:JAWA
PT Jaya Agra Wattie Tbk historical prices
Rp103.00
At close:-2.00 (-1.90%)
PT Jaya Agra Wattie Tbk (JAWA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 1,849,500 | 0.09 |
| Nov 10, 2026 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | -0.94% | 1,483,700 | 0.07 |
| Nov 09, 2026 | 107.00 | 111.00 | 105.00 | 109.00 | 109.00 | +2.83% | 3,912,500 | 0.20 |
| Nov 06, 2026 | 103.00 | 120.00 | 101.00 | 106.00 | 106.00 | +1.92% | 23,065,699 | 1.18 |
| Nov 05, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | +1.96% | 649,700 | 0.03 |
| Nov 04, 2026 | 100.00 | 103.00 | 98.00 | 102.00 | 102.00 | +2.00% | 1,035,300 | 0.05 |
| Nov 03, 2026 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | -3.85% | 1,114,400 | 0.06 |
| Nov 02, 2026 | 103.00 | 112.00 | 101.00 | 104.00 | 104.00 | +2.97% | 2,899,500 | 0.15 |
| Oct 30, 2026 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | -5.61% | 1,090,100 | 0.06 |
| Oct 29, 2026 | 114.00 | 124.00 | 107.00 | 107.00 | 107.00 | -6.14% | 12,343,900 | 0.64 |
| Oct 28, 2026 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | +2.70% | 656,800 | 0.03 |
| Oct 27, 2026 | 117.00 | 118.00 | 109.00 | 111.00 | 111.00 | -2.63% | 1,227,100 | 0.06 |
| Oct 26, 2026 | 116.00 | 119.00 | 113.00 | 114.00 | 114.00 | -1.72% | 1,064,100 | 0.05 |
| Oct 23, 2026 | 113.00 | 119.00 | 112.00 | 116.00 | 116.00 | +5.45% | 2,404,100 | 0.12 |
| Oct 22, 2026 | 108.00 | 117.00 | 104.00 | 110.00 | 110.00 | +0.00% | 1,764,500 | 0.09 |
| Oct 21, 2026 | 112.00 | 113.00 | 104.00 | 110.00 | 110.00 | +0.00% | 2,307,000 | 0.12 |
| Oct 20, 2026 | 100.00 | 110.00 | 99.00 | 110.00 | 110.00 | +10.00% | 2,688,100 | 0.14 |
| Oct 19, 2026 | 107.00 | 108.00 | 100.00 | 100.00 | 100.00 | -6.54% | 3,937,200 | 0.20 |
| Oct 16, 2026 | 120.00 | 120.00 | 107.00 | 107.00 | 107.00 | -14.40% | 5,023,900 | 0.25 |
| Oct 15, 2026 | 135.00 | 135.00 | 123.00 | 125.00 | 125.00 | -7.41% | 7,959,300 | 0.40 |
| Oct 14, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 3,734,500 | 0.19 |
| Oct 13, 2026 | 143.00 | 143.00 | 136.00 | 140.00 | 140.00 | -1.41% | 4,261,400 | 0.22 |
| Oct 12, 2026 | 147.00 | 150.00 | 142.00 | 142.00 | 142.00 | -4.70% | 5,657,400 | 0.29 |
| Oct 09, 2026 | 146.00 | 156.00 | 142.00 | 149.00 | 149.00 | +2.05% | 17,344,300 | 0.89 |
| Oct 08, 2026 | 148.00 | 152.00 | 144.00 | 146.00 | 146.00 | -2.01% | 5,994,300 | 0.31 |
| Oct 07, 2026 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | -2.61% | 6,712,100 | 0.35 |
| Oct 06, 2026 | 155.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.29% | 12,893,200 | 0.67 |
| Oct 05, 2026 | 184.00 | 186.00 | 150.00 | 155.00 | 155.00 | -11.93% | 80,187,600 | 4.49 |
| Oct 02, 2026 | 172.00 | 178.00 | 164.00 | 176.00 | 176.00 | +3.53% | 29,203,600 | 1.68 |
| Oct 01, 2026 | 171.00 | 174.00 | 167.00 | 170.00 | 170.00 | -0.58% | 5,340,800 | 0.31 |
| Sep 30, 2026 | 170.00 | 185.00 | 168.00 | 171.00 | 171.00 | +0.00% | 18,263,400 | 1.07 |
| Sep 29, 2026 | 169.00 | 194.00 | 161.00 | 171.00 | 171.00 | +1.18% | 35,226,300 | 2.12 |
| Sep 28, 2026 | 195.00 | 230.00 | 166.00 | 169.00 | 169.00 | -9.14% | 186,197,700 | 13.64 |
| Sep 25, 2026 | 172.00 | 188.00 | 161.00 | 186.00 | 186.00 | +10.06% | 29,060,000 | 2.20 |
| Sep 24, 2026 | 171.00 | 177.00 | 166.00 | 169.00 | 169.00 | -1.17% | 18,450,700 | 1.42 |
| Sep 23, 2026 | 194.00 | 216.00 | 167.00 | 171.00 | 171.00 | -3.39% | 173,814,200 | 16.16 |
| Sep 22, 2026 | 197.00 | 200.00 | 171.00 | 177.00 | 177.00 | -9.69% | 57,886,700 | 5.87 |
| Sep 21, 2026 | 156.00 | 196.00 | 154.00 | 196.00 | 196.00 | +25.64% | 95,998,100 | 11.29 |
| Sep 18, 2026 | 162.00 | 163.00 | 153.00 | 156.00 | 156.00 | -2.50% | 6,742,900 | 0.69 |
| Sep 17, 2026 | 151.00 | 167.00 | 150.00 | 160.00 | 160.00 | +3.90% | 21,842,400 | 2.31 |
| Sep 16, 2026 | 149.00 | 172.00 | 149.00 | 154.00 | 154.00 | +3.36% | 44,343,100 | 5.06 |
| Sep 15, 2026 | 148.00 | 156.00 | 144.00 | 149.00 | 149.00 | +0.68% | 5,548,800 | 0.64 |
| Sep 14, 2026 | 150.00 | 157.00 | 144.00 | 148.00 | 148.00 | +0.00% | 10,403,600 | 1.22 |
| Sep 11, 2026 | 158.00 | 158.00 | 142.00 | 148.00 | 148.00 | -10.84% | 16,529,301 | 2.00 |
| Sep 10, 2026 | 154.00 | 186.00 | 151.00 | 166.00 | 166.00 | +7.79% | 102,521,400 | 15.41 |
| Sep 09, 2026 | 151.00 | 158.00 | 150.00 | 154.00 | 154.00 | -2.53% | 7,933,500 | 1.21 |
| Sep 08, 2026 | 139.00 | 165.00 | 138.00 | 158.00 | 158.00 | +14.49% | 56,287,200 | 9.78 |
| Sep 07, 2026 | 138.00 | 141.00 | 135.00 | 138.00 | 138.00 | +2.22% | 1,990,700 | 0.35 |
| Sep 04, 2026 | 144.00 | 144.00 | 134.00 | 135.00 | 135.00 | -4.26% | 4,909,300 | 0.86 |
| Sep 03, 2026 | 148.00 | 152.00 | 141.00 | 141.00 | 141.00 | -2.08% | 8,227,400 | 1.48 |
