PT Jaya Agra Wattie Tbk JAWA

IDX · Indonesia · Process Industries

IDR 170.00-1.00 (-0.58%)

Market closed· Oct 1, 2026, 9:06 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 170.00	-0.58%	IDR 171.00	IDR 174.00	IDR 167.00	5.34M
2026-09-30	IDR 171.00	0.00%	IDR 170.00	IDR 185.00	IDR 168.00	18.26M
2026-09-29	IDR 171.00	+1.18%	IDR 169.00	IDR 194.00	IDR 161.00	35.23M
2026-09-28	IDR 169.00	-9.14%	IDR 195.00	IDR 230.00	IDR 166.00	186.20M
2026-09-25	IDR 186.00	+10.06%	IDR 172.00	IDR 188.00	IDR 161.00	29.06M
2026-09-24	IDR 169.00	-1.17%	IDR 171.00	IDR 177.00	IDR 166.00	18.45M
2026-09-23	IDR 171.00	-3.39%	IDR 194.00	IDR 216.00	IDR 167.00	173.81M
2026-09-22	IDR 177.00	-9.69%	IDR 197.00	IDR 200.00	IDR 171.00	57.89M
2026-09-21	IDR 196.00	+25.64%	IDR 156.00	IDR 196.00	IDR 154.00	96.00M
2026-09-18	IDR 156.00	-2.50%	IDR 162.00	IDR 163.00	IDR 153.00	6.74M
2026-09-17	IDR 160.00	+3.90%	IDR 151.00	IDR 167.00	IDR 150.00	21.84M
2026-09-16	IDR 154.00	+3.36%	IDR 149.00	IDR 172.00	IDR 149.00	44.34M
2026-09-15	IDR 149.00	+0.68%	IDR 148.00	IDR 156.00	IDR 144.00	5.55M
2026-09-14	IDR 148.00	0.00%	IDR 150.00	IDR 157.00	IDR 144.00	10.40M
2026-09-11	IDR 148.00	-10.84%	IDR 158.00	IDR 158.00	IDR 142.00	16.53M
2026-09-10	IDR 166.00	+7.79%	IDR 154.00	IDR 186.00	IDR 151.00	102.52M
2026-09-09	IDR 154.00	-2.53%	IDR 151.00	IDR 158.00	IDR 150.00	7.93M
2026-09-08	IDR 158.00	+14.49%	IDR 139.00	IDR 165.00	IDR 138.00	56.29M
2026-09-07	IDR 138.00	+2.22%	IDR 138.00	IDR 141.00	IDR 135.00	1.99M
2026-09-04	IDR 135.00	-4.26%	IDR 144.00	IDR 144.00	IDR 134.00	4.91M
2026-09-03	IDR 141.00	-2.08%	IDR 148.00	IDR 152.00	IDR 141.00	8.23M
2026-09-02	IDR 144.00	+7.46%	IDR 134.00	IDR 159.00	IDR 134.00	49.61M
2026-09-01	IDR 134.00	+2.29%	IDR 131.00	IDR 134.00	IDR 130.00	1.49M
2026-08-31	IDR 131.00	-1.50%	IDR 133.00	IDR 134.00	IDR 131.00	1.73M
2026-08-28	IDR 133.00	-0.75%	IDR 135.00	IDR 135.00	IDR 132.00	1.22M
2026-08-27	IDR 134.00	+3.08%	IDR 128.00	IDR 135.00	IDR 125.00	2.54M
2026-08-26	IDR 130.00	-9.09%	IDR 143.00	IDR 144.00	IDR 130.00	6.99M
2026-08-24	IDR 143.00	+9.16%	IDR 133.00	IDR 145.00	IDR 131.00	27.37M
2026-08-21	IDR 131.00	+0.77%	IDR 130.00	IDR 133.00	IDR 129.00	2.34M
2026-08-20	IDR 130.00	+2.36%	IDR 129.00	IDR 136.00	IDR 127.00	5.62M
2026-08-19	IDR 127.00	-1.55%	IDR 130.00	IDR 131.00	IDR 127.00	838.30K
2026-08-18	IDR 129.00	+0.78%	IDR 130.00	IDR 131.00	IDR 128.00	525.20K
2026-08-14	IDR 128.00	-2.29%	IDR 130.00	IDR 131.00	IDR 127.00	398.40K
2026-08-13	IDR 131.00	+0.77%	IDR 131.00	IDR 133.00	IDR 129.00	662.40K
2026-08-12	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 128.00	807.00K
2026-08-11	IDR 130.00	+1.56%	IDR 129.00	IDR 135.00	IDR 127.00	2.93M
2026-08-10	IDR 128.00	-0.78%	IDR 130.00	IDR 131.00	IDR 128.00	791.30K
2026-08-07	IDR 129.00	-0.77%	IDR 130.00	IDR 131.00	IDR 129.00	619.50K
2026-08-06	IDR 130.00	-0.76%	IDR 132.00	IDR 133.00	IDR 129.00	1.52M
2026-08-05	IDR 131.00	+1.55%	IDR 130.00	IDR 132.00	IDR 128.00	1.65M
2026-08-04	IDR 129.00	+1.57%	IDR 127.00	IDR 131.00	IDR 125.00	2.45M
2026-08-03	IDR 127.00	-2.31%	IDR 130.00	IDR 138.00	IDR 126.00	7.40M
2026-07-31	IDR 130.00	+6.56%	IDR 122.00	IDR 142.00	IDR 121.00	37.09M
2026-07-30	IDR 122.00	+2.52%	IDR 119.00	IDR 123.00	IDR 119.00	326.60K
2026-07-29	IDR 119.00	-1.65%	IDR 122.00	IDR 122.00	IDR 118.00	644.10K
2026-07-28	IDR 121.00	+0.83%	IDR 120.00	IDR 124.00	IDR 118.00	883.10K
2026-07-27	IDR 120.00	0.00%	IDR 119.00	IDR 124.00	IDR 119.00	284.30K
2026-07-24	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 119.00	357.50K
2026-07-23	IDR 122.00	-0.81%	IDR 125.00	IDR 128.00	IDR 122.00	1.66M
2026-07-22	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 120.00	907.50K
2026-07-21	IDR 121.00	+0.83%	IDR 120.00	IDR 124.00	IDR 119.00	1.80M
2026-07-20	IDR 120.00	+3.45%	IDR 116.00	IDR 134.00	IDR 116.00	15.99M
2026-07-17	IDR 116.00	+0.87%	IDR 116.00	IDR 118.00	IDR 115.00	881.80K
2026-07-16	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 113.00	1.83M
2026-07-15	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 114.00	382.00K
2026-07-14	IDR 115.00	+1.77%	IDR 113.00	IDR 116.00	IDR 113.00	548.10K
2026-07-13	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 112.00	1.45M
2026-07-10	IDR 115.00	+0.88%	IDR 113.00	IDR 117.00	IDR 112.00	564.20K
2026-07-09	IDR 114.00	+3.64%	IDR 110.00	IDR 116.00	IDR 108.00	1.36M
2026-07-08	IDR 110.00	-2.65%	IDR 113.00	IDR 113.00	IDR 110.00	874.00K
2026-07-07	IDR 113.00	0.00%	IDR 115.00	IDR 115.00	IDR 111.00	721.60K
2026-07-06	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 110.00	1.28M
2026-07-03	IDR 114.00	+5.56%	IDR 107.00	IDR 121.00	IDR 107.00	6.71M
2026-07-02	IDR 108.00	+1.89%	IDR 105.00	IDR 110.00	IDR 105.00	589.40K
2026-07-01	IDR 106.00	0.00%	IDR 109.00	IDR 110.00	IDR 105.00	975.20K
2026-06-30	IDR 106.00	-5.36%	IDR 113.00	IDR 113.00	IDR 105.00	1.21M
2026-06-29	IDR 112.00	-3.45%	IDR 116.00	IDR 117.00	IDR 109.00	4.56M
2026-06-26	IDR 116.00	-3.33%	IDR 123.00	IDR 139.00	IDR 115.00	32.78M
2026-06-25	IDR 120.00	+0.84%	IDR 118.00	IDR 125.00	IDR 117.00	1.85M
2026-06-24	IDR 119.00	-7.03%	IDR 130.00	IDR 134.00	IDR 119.00	10.49M
2026-06-23	IDR 128.00	+4.92%	IDR 145.00	IDR 160.00	IDR 128.00	87.45M
2026-06-22	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 121.00	668.60K
2026-06-19	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 120.00	853.80K
2026-06-18	IDR 123.00	+0.82%	IDR 122.00	IDR 125.00	IDR 119.00	475.00K
2026-06-17	IDR 122.00	0.00%	IDR 124.00	IDR 124.00	IDR 120.00	428.30K
2026-06-15	IDR 122.00	+3.39%	IDR 120.00	IDR 125.00	IDR 117.00	1.24M
2026-06-12	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 113.00	1.12M
2026-06-11	IDR 117.00	+2.63%	IDR 130.00	IDR 136.00	IDR 109.00	6.75M
2026-06-10	IDR 114.00	+4.59%	IDR 109.00	IDR 119.00	IDR 108.00	732.20K
2026-06-09	IDR 109.00	+6.86%	IDR 102.00	IDR 120.00	IDR 102.00	1.27M
2026-06-08	IDR 102.00	-9.73%	IDR 112.00	IDR 112.00	IDR 102.00	522.70K
2026-06-05	IDR 113.00	-3.42%	IDR 115.00	IDR 125.00	IDR 113.00	497.00K
2026-06-04	IDR 117.00	-8.59%	IDR 127.00	IDR 127.00	IDR 113.00	1.79M
2026-06-03	IDR 128.00	-4.48%	IDR 133.00	IDR 133.00	IDR 121.00	942.60K
2026-06-02	IDR 134.00	+1.52%	IDR 132.00	IDR 135.00	IDR 130.00	645.60K
2026-05-29	IDR 132.00	+1.54%	IDR 128.00	IDR 143.00	IDR 127.00	1.19M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	-2.26%	IDR 133.00	IDR 138.00	IDR 130.00	453.80K
2026-05-25	IDR 133.00	+5.56%	IDR 126.00	IDR 145.00	IDR 126.00	3.30M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 170.00	-0.58%	IDR 171.00	IDR 174.00	IDR 167.00	5.34M
2026-09-30	IDR 171.00	0.00%	IDR 170.00	IDR 185.00	IDR 168.00	18.26M
2026-09-29	IDR 171.00	+1.18%	IDR 169.00	IDR 194.00	IDR 161.00	35.23M
2026-09-28	IDR 169.00	-9.14%	IDR 195.00	IDR 230.00	IDR 166.00	186.20M
2026-09-25	IDR 186.00	+10.06%	IDR 172.00	IDR 188.00	IDR 161.00	29.06M
2026-09-24	IDR 169.00	-1.17%	IDR 171.00	IDR 177.00	IDR 166.00	18.45M
2026-09-23	IDR 171.00	-3.39%	IDR 194.00	IDR 216.00	IDR 167.00	173.81M
2026-09-22	IDR 177.00	-9.69%	IDR 197.00	IDR 200.00	IDR 171.00	57.89M
2026-09-21	IDR 196.00	+25.64%	IDR 156.00	IDR 196.00	IDR 154.00	96.00M
2026-09-18	IDR 156.00	-2.50%	IDR 162.00	IDR 163.00	IDR 153.00	6.74M
2026-09-17	IDR 160.00	+3.90%	IDR 151.00	IDR 167.00	IDR 150.00	21.84M
2026-09-16	IDR 154.00	+3.36%	IDR 149.00	IDR 172.00	IDR 149.00	44.34M
2026-09-15	IDR 149.00	+0.68%	IDR 148.00	IDR 156.00	IDR 144.00	5.55M
2026-09-14	IDR 148.00	0.00%	IDR 150.00	IDR 157.00	IDR 144.00	10.40M
2026-09-11	IDR 148.00	-10.84%	IDR 158.00	IDR 158.00	IDR 142.00	16.53M
2026-09-10	IDR 166.00	+7.79%	IDR 154.00	IDR 186.00	IDR 151.00	102.52M
2026-09-09	IDR 154.00	-2.53%	IDR 151.00	IDR 158.00	IDR 150.00	7.93M
2026-09-08	IDR 158.00	+14.49%	IDR 139.00	IDR 165.00	IDR 138.00	56.29M
2026-09-07	IDR 138.00	+2.22%	IDR 138.00	IDR 141.00	IDR 135.00	1.99M
2026-09-04	IDR 135.00	-4.26%	IDR 144.00	IDR 144.00	IDR 134.00	4.91M
2026-09-03	IDR 141.00	-2.08%	IDR 148.00	IDR 152.00	IDR 141.00	8.23M
2026-09-02	IDR 144.00	+7.46%	IDR 134.00	IDR 159.00	IDR 134.00	49.61M
2026-09-01	IDR 134.00	+2.29%	IDR 131.00	IDR 134.00	IDR 130.00	1.49M
2026-08-31	IDR 131.00	-1.50%	IDR 133.00	IDR 134.00	IDR 131.00	1.73M
2026-08-28	IDR 133.00	-0.75%	IDR 135.00	IDR 135.00	IDR 132.00	1.22M
2026-08-27	IDR 134.00	+3.08%	IDR 128.00	IDR 135.00	IDR 125.00	2.54M
2026-08-26	IDR 130.00	-9.09%	IDR 143.00	IDR 144.00	IDR 130.00	6.99M
2026-08-24	IDR 143.00	+9.16%	IDR 133.00	IDR 145.00	IDR 131.00	27.37M
2026-08-21	IDR 131.00	+0.77%	IDR 130.00	IDR 133.00	IDR 129.00	2.34M
2026-08-20	IDR 130.00	+2.36%	IDR 129.00	IDR 136.00	IDR 127.00	5.62M
2026-08-19	IDR 127.00	-1.55%	IDR 130.00	IDR 131.00	IDR 127.00	838.30K
2026-08-18	IDR 129.00	+0.78%	IDR 130.00	IDR 131.00	IDR 128.00	525.20K
2026-08-14	IDR 128.00	-2.29%	IDR 130.00	IDR 131.00	IDR 127.00	398.40K
2026-08-13	IDR 131.00	+0.77%	IDR 131.00	IDR 133.00	IDR 129.00	662.40K
2026-08-12	IDR 130.00	0.00%	IDR 131.00	IDR 132.00	IDR 128.00	807.00K
2026-08-11	IDR 130.00	+1.56%	IDR 129.00	IDR 135.00	IDR 127.00	2.93M
2026-08-10	IDR 128.00	-0.78%	IDR 130.00	IDR 131.00	IDR 128.00	791.30K
2026-08-07	IDR 129.00	-0.77%	IDR 130.00	IDR 131.00	IDR 129.00	619.50K
2026-08-06	IDR 130.00	-0.76%	IDR 132.00	IDR 133.00	IDR 129.00	1.52M
2026-08-05	IDR 131.00	+1.55%	IDR 130.00	IDR 132.00	IDR 128.00	1.65M
2026-08-04	IDR 129.00	+1.57%	IDR 127.00	IDR 131.00	IDR 125.00	2.45M
2026-08-03	IDR 127.00	-2.31%	IDR 130.00	IDR 138.00	IDR 126.00	7.40M
2026-07-31	IDR 130.00	+6.56%	IDR 122.00	IDR 142.00	IDR 121.00	37.09M
2026-07-30	IDR 122.00	+2.52%	IDR 119.00	IDR 123.00	IDR 119.00	326.60K
2026-07-29	IDR 119.00	-1.65%	IDR 122.00	IDR 122.00	IDR 118.00	644.10K
2026-07-28	IDR 121.00	+0.83%	IDR 120.00	IDR 124.00	IDR 118.00	883.10K
2026-07-27	IDR 120.00	0.00%	IDR 119.00	IDR 124.00	IDR 119.00	284.30K
2026-07-24	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 119.00	357.50K
2026-07-23	IDR 122.00	-0.81%	IDR 125.00	IDR 128.00	IDR 122.00	1.66M
2026-07-22	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 120.00	907.50K
2026-07-21	IDR 121.00	+0.83%	IDR 120.00	IDR 124.00	IDR 119.00	1.80M
2026-07-20	IDR 120.00	+3.45%	IDR 116.00	IDR 134.00	IDR 116.00	15.99M
2026-07-17	IDR 116.00	+0.87%	IDR 116.00	IDR 118.00	IDR 115.00	881.80K
2026-07-16	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 113.00	1.83M
2026-07-15	IDR 115.00	0.00%	IDR 115.00	IDR 116.00	IDR 114.00	382.00K
2026-07-14	IDR 115.00	+1.77%	IDR 113.00	IDR 116.00	IDR 113.00	548.10K
2026-07-13	IDR 113.00	-1.74%	IDR 115.00	IDR 116.00	IDR 112.00	1.45M
2026-07-10	IDR 115.00	+0.88%	IDR 113.00	IDR 117.00	IDR 112.00	564.20K
2026-07-09	IDR 114.00	+3.64%	IDR 110.00	IDR 116.00	IDR 108.00	1.36M
2026-07-08	IDR 110.00	-2.65%	IDR 113.00	IDR 113.00	IDR 110.00	874.00K
2026-07-07	IDR 113.00	0.00%	IDR 115.00	IDR 115.00	IDR 111.00	721.60K
2026-07-06	IDR 113.00	-0.88%	IDR 114.00	IDR 116.00	IDR 110.00	1.28M
2026-07-03	IDR 114.00	+5.56%	IDR 107.00	IDR 121.00	IDR 107.00	6.71M
2026-07-02	IDR 108.00	+1.89%	IDR 105.00	IDR 110.00	IDR 105.00	589.40K
2026-07-01	IDR 106.00	0.00%	IDR 109.00	IDR 110.00	IDR 105.00	975.20K
2026-06-30	IDR 106.00	-5.36%	IDR 113.00	IDR 113.00	IDR 105.00	1.21M
2026-06-29	IDR 112.00	-3.45%	IDR 116.00	IDR 117.00	IDR 109.00	4.56M
2026-06-26	IDR 116.00	-3.33%	IDR 123.00	IDR 139.00	IDR 115.00	32.78M
2026-06-25	IDR 120.00	+0.84%	IDR 118.00	IDR 125.00	IDR 117.00	1.85M
2026-06-24	IDR 119.00	-7.03%	IDR 130.00	IDR 134.00	IDR 119.00	10.49M
2026-06-23	IDR 128.00	+4.92%	IDR 145.00	IDR 160.00	IDR 128.00	87.45M
2026-06-22	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 121.00	668.60K
2026-06-19	IDR 122.00	-0.81%	IDR 123.00	IDR 125.00	IDR 120.00	853.80K
2026-06-18	IDR 123.00	+0.82%	IDR 122.00	IDR 125.00	IDR 119.00	475.00K
2026-06-17	IDR 122.00	0.00%	IDR 124.00	IDR 124.00	IDR 120.00	428.30K
2026-06-15	IDR 122.00	+3.39%	IDR 120.00	IDR 125.00	IDR 117.00	1.24M
2026-06-12	IDR 118.00	+0.85%	IDR 117.00	IDR 120.00	IDR 113.00	1.12M
2026-06-11	IDR 117.00	+2.63%	IDR 130.00	IDR 136.00	IDR 109.00	6.75M
2026-06-10	IDR 114.00	+4.59%	IDR 109.00	IDR 119.00	IDR 108.00	732.20K
2026-06-09	IDR 109.00	+6.86%	IDR 102.00	IDR 120.00	IDR 102.00	1.27M
2026-06-08	IDR 102.00	-9.73%	IDR 112.00	IDR 112.00	IDR 102.00	522.70K
2026-06-05	IDR 113.00	-3.42%	IDR 115.00	IDR 125.00	IDR 113.00	497.00K
2026-06-04	IDR 117.00	-8.59%	IDR 127.00	IDR 127.00	IDR 113.00	1.79M
2026-06-03	IDR 128.00	-4.48%	IDR 133.00	IDR 133.00	IDR 121.00	942.60K
2026-06-02	IDR 134.00	+1.52%	IDR 132.00	IDR 135.00	IDR 130.00	645.60K
2026-05-29	IDR 132.00	+1.54%	IDR 128.00	IDR 143.00	IDR 127.00	1.19M
2026-05-28	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-27	IDR 130.00	0.00%	IDR 130.00	IDR 130.00	IDR 130.00	0
2026-05-26	IDR 130.00	-2.26%	IDR 133.00	IDR 138.00	IDR 130.00	453.80K
2026-05-25	IDR 133.00	+5.56%	IDR 126.00	IDR 145.00	IDR 126.00	3.30M