Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.65 +1.95 (+0.04%) Dow
38,954.56 +70.30 (+0.18%) Nasdaq
16,331.69 -0.87 (-0.01%) Bitcoin USD
62,760.98 -718.33 (-1.13%) CMC Crypto 200
1,326.73 +32.06 (+2.47%)
PT Jaya Agra Wattie Tbk (JAWA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:07PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 87.00 | 114.00 | 87.00 | 93.00 | 93.00 | 4,348,300 |
| 07 May 2024 | 87.00 | 97.00 | 87.00 | 94.00 | 94.00 | 312,200 |
| 06 May 2024 | 87.00 | 98.00 | 87.00 | 95.00 | 95.00 | 707,700 |
| 03 May 2024 | 87.00 | 102.00 | 87.00 | 95.00 | 95.00 | 1,014,500 |
| 02 May 2024 | 91.00 | 106.00 | 91.00 | 95.00 | 95.00 | 1,091,000 |
| 30 Apr 2024 | 99.00 | 126.00 | 99.00 | 99.00 | 99.00 | 9,469,100 |
| 29 Apr 2024 | 91.00 | 101.00 | 91.00 | 99.00 | 99.00 | 286,900 |
| 26 Apr 2024 | 101.00 | 104.00 | 99.00 | 99.00 | 99.00 | 415,100 |
| 25 Apr 2024 | 94.00 | 106.00 | 94.00 | 102.00 | 102.00 | 277,000 |
| 24 Apr 2024 | 96.00 | 110.00 | 96.00 | 103.00 | 103.00 | 171,400 |
| 23 Apr 2024 | 97.00 | 106.00 | 97.00 | 105.00 | 105.00 | 264,000 |
| 22 Apr 2024 | 99.00 | 113.00 | 99.00 | 106.00 | 106.00 | 398,500 |
| 19 Apr 2024 | 107.00 | 123.00 | 107.00 | 109.00 | 109.00 | 1,263,500 |
| 18 Apr 2024 | 98.00 | 138.00 | 98.00 | 117.00 | 117.00 | 7,058,900 |
| 17 Apr 2024 | 110.00 | 115.00 | 102.00 | 108.00 | 108.00 | 708,200 |
| 16 Apr 2024 | 112.00 | 140.00 | 105.00 | 110.00 | 110.00 | 4,324,200 |
| 05 Apr 2024 | 93.00 | 105.00 | 93.00 | 105.00 | 105.00 | 470,000 |
| 04 Apr 2024 | 64.00 | 78.00 | 64.00 | 78.00 | 78.00 | 484,500 |
| 03 Apr 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 924,400 |
| 02 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 373,000 |
| 01 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 217,000 |
| 28 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 165,100 |
| 27 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 82,700 |
| 26 Mar 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 703,400 |
| 25 Mar 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 72,100 |
| 22 Mar 2024 | 97.00 | 110.00 | 97.00 | 105.00 | 105.00 | 63,000 |
| 21 Mar 2024 | 98.00 | 108.00 | 98.00 | 107.00 | 107.00 | 68,900 |
| 20 Mar 2024 | 103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 54,400 |
| 19 Mar 2024 | 103.00 | 114.00 | 103.00 | 110.00 | 110.00 | 90,900 |
| 18 Mar 2024 | 103.00 | 112.00 | 103.00 | 109.00 | 109.00 | 237,900 |
| 15 Mar 2024 | 105.00 | 117.00 | 105.00 | 111.00 | 111.00 | 104,700 |
| 14 Mar 2024 | 104.00 | 116.00 | 104.00 | 114.00 | 114.00 | 156,500 |
| 13 Mar 2024 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 112,000 |
| 08 Mar 2024 | 113.00 | 123.00 | 113.00 | 117.00 | 117.00 | 128,100 |
| 07 Mar 2024 | 114.00 | 129.00 | 114.00 | 121.00 | 121.00 | 205,300 |
| 06 Mar 2024 | 111.00 | 123.00 | 111.00 | 123.00 | 123.00 | 240,100 |
| 05 Mar 2024 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 313,800 |
| 04 Mar 2024 | 117.00 | 125.00 | 117.00 | 122.00 | 122.00 | 210,800 |
| 01 Mar 2024 | 119.00 | 129.00 | 119.00 | 125.00 | 125.00 | 266,200 |
| 29 Feb 2024 | 112.00 | 133.00 | 112.00 | 124.00 | 124.00 | 1,883,800 |
| 28 Feb 2024 | 106.00 | 127.00 | 106.00 | 121.00 | 121.00 | 1,308,000 |
| 27 Feb 2024 | 110.00 | 121.00 | 110.00 | 116.00 | 116.00 | 421,400 |
| 26 Feb 2024 | 111.00 | 131.00 | 111.00 | 119.00 | 119.00 | 1,861,500 |
| 23 Feb 2024 | 101.00 | 121.00 | 101.00 | 121.00 | 121.00 | 1,147,000 |
| 22 Feb 2024 | 98.00 | 113.00 | 98.00 | 110.00 | 110.00 | 350,000 |
| 21 Feb 2024 | 103.00 | 114.00 | 103.00 | 106.00 | 106.00 | 464,500 |
| 20 Feb 2024 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 432,600 |
| 19 Feb 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 111,100 |
| 16 Feb 2024 | 113.00 | 116.00 | 110.00 | 114.00 | 114.00 | 155,600 |
| 15 Feb 2024 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 142,700 |
| 13 Feb 2024 | 112.00 | 121.00 | 112.00 | 115.00 | 115.00 | 303,100 |
| 12 Feb 2024 | 119.00 | 119.00 | 110.00 | 114.00 | 114.00 | 607,700 |
| 07 Feb 2024 | 124.00 | 129.00 | 117.00 | 117.00 | 117.00 | 418,000 |
| 06 Feb 2024 | 124.00 | 129.00 | 120.00 | 124.00 | 124.00 | 715,300 |
| 05 Feb 2024 | 127.00 | 130.00 | 124.00 | 124.00 | 124.00 | 701,300 |
| 02 Feb 2024 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 585,300 |
| 01 Feb 2024 | 132.00 | 139.00 | 129.00 | 132.00 | 132.00 | 899,100 |
| 31 Jan 2024 | 143.00 | 145.00 | 131.00 | 131.00 | 131.00 | 1,648,000 |
| 30 Jan 2024 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 574,800 |
| 29 Jan 2024 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 298,300 |
| 26 Jan 2024 | 151.00 | 162.00 | 147.00 | 147.00 | 147.00 | 4,139,300 |
| 25 Jan 2024 | 151.00 | 156.00 | 147.00 | 147.00 | 147.00 | 737,400 |
| 24 Jan 2024 | 159.00 | 160.00 | 151.00 | 151.00 | 151.00 | 1,888,400 |
| 23 Jan 2024 | 158.00 | 163.00 | 156.00 | 158.00 | 158.00 | 2,226,800 |
| 22 Jan 2024 | 157.00 | 170.00 | 155.00 | 156.00 | 156.00 | 5,120,500 |
| 19 Jan 2024 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 946,400 |
| 18 Jan 2024 | 163.00 | 165.00 | 158.00 | 160.00 | 160.00 | 1,464,200 |
| 17 Jan 2024 | 157.00 | 174.00 | 157.00 | 162.00 | 162.00 | 9,566,500 |
| 16 Jan 2024 | 168.00 | 168.00 | 156.00 | 157.00 | 157.00 | 1,524,500 |
| 15 Jan 2024 | 155.00 | 171.00 | 153.00 | 162.00 | 162.00 | 3,937,200 |
| 12 Jan 2024 | 164.00 | 165.00 | 156.00 | 157.00 | 157.00 | 1,766,700 |
| 11 Jan 2024 | 169.00 | 170.00 | 164.00 | 165.00 | 165.00 | 1,381,300 |
| 10 Jan 2024 | 158.00 | 183.00 | 158.00 | 168.00 | 168.00 | 12,177,800 |
| 09 Jan 2024 | 165.00 | 167.00 | 159.00 | 159.00 | 159.00 | 1,579,800 |
| 08 Jan 2024 | 169.00 | 182.00 | 160.00 | 165.00 | 165.00 | 5,932,000 |
| 05 Jan 2024 | 172.00 | 179.00 | 164.00 | 169.00 | 169.00 | 2,980,900 |
| 04 Jan 2024 | 182.00 | 190.00 | 167.00 | 170.00 | 170.00 | 7,528,000 |
| 03 Jan 2024 | 165.00 | 204.00 | 153.00 | 180.00 | 180.00 | 51,105,500 |
| 02 Jan 2024 | 180.00 | 181.00 | 160.00 | 165.00 | 165.00 | 10,391,500 |
| 29 Dec 2023 | 197.00 | 218.00 | 165.00 | 180.00 | 180.00 | 162,338,000 |
| 28 Dec 2023 | 130.00 | 175.00 | 130.00 | 175.00 | 175.00 | 46,944,700 |
| 27 Dec 2023 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1,048,700 |
| 22 Dec 2023 | 130.00 | 134.00 | 121.00 | 127.00 | 127.00 | 981,900 |
| 21 Dec 2023 | 154.00 | 157.00 | 119.00 | 128.00 | 128.00 | 8,790,800 |
| 20 Dec 2023 | 165.00 | 167.00 | 151.00 | 153.00 | 153.00 | 3,678,200 |
| 19 Dec 2023 | 155.00 | 179.00 | 155.00 | 164.00 | 164.00 | 15,756,800 |
| 18 Dec 2023 | 152.00 | 163.00 | 151.00 | 151.00 | 151.00 | 3,630,400 |
| 15 Dec 2023 | 170.00 | 174.00 | 149.00 | 160.00 | 160.00 | 10,714,600 |
| 14 Dec 2023 | 158.00 | 197.00 | 156.00 | 170.00 | 170.00 | 55,444,600 |
| 13 Dec 2023 | 116.00 | 148.00 | 107.00 | 148.00 | 148.00 | 19,246,500 |
| 12 Dec 2023 | 116.00 | 118.00 | 110.00 | 110.00 | 110.00 | 425,500 |
| 11 Dec 2023 | 113.00 | 128.00 | 113.00 | 116.00 | 116.00 | 1,534,900 |
| 08 Dec 2023 | 115.00 | 130.00 | 115.00 | 123.00 | 123.00 | 1,892,300 |
| 07 Dec 2023 | 122.00 | 134.00 | 122.00 | 125.00 | 125.00 | 1,461,000 |
| 06 Dec 2023 | 135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 1,274,700 |
| 05 Dec 2023 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 631,200 |
| 04 Dec 2023 | 136.00 | 143.00 | 133.00 | 135.00 | 135.00 | 2,761,800 |
| 01 Dec 2023 | 149.00 | 156.00 | 130.00 | 135.00 | 135.00 | 10,792,900 |
| 30 Nov 2023 | 150.00 | 157.00 | 138.00 | 147.00 | 147.00 | 9,209,400 |
| 29 Nov 2023 | 130.00 | 149.00 | 130.00 | 149.00 | 149.00 | 1,823,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.