Stock listing
IDX:JAWA PT Jaya Agra Wattie Tbk Saham
Follow PT Jaya Agra Wattie Tbk into a list and get an email when it puts out news.
Share price · IDX:JAWA
110.00 IDR 0.00 (0.0%)
Close on Oct 22, 2026
- Day range
- 104.00 – 117.00 IDROct 22, 2026
- Volume
- 1.76M sharesOct 22, 2026
- Market cap
- 1.79T IDRAt the close on Oct 22, 2026 · price × 16.23B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:JAWA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.0% | 108.00 | 117.00 | 104.00 | 1,764,500 | |
| 110.00 | 0.00 | 0.0% | 112.00 | 113.00 | 104.00 | 2,307,000 | |
| 110.00 | +10.00 | +10.0% | 100.00 | 110.00 | 99.00 | 2,688,100 | |
| 100.00 | -7.00 | -6.5% | 107.00 | 108.00 | 100.00 | 3,937,200 | |
| 107.00 | -18.00 | -14.4% | 120.00 | 120.00 | 107.00 | 5,023,900 | |
| 125.00 | -10.00 | -7.4% | 135.00 | 135.00 | 123.00 | 7,959,300 | |
| 135.00 | -5.00 | -3.6% | 140.00 | 140.00 | 135.00 | 3,734,500 | |
| 140.00 | -9.00 | -6.0% | 143.00 | 143.00 | 136.00 | 4,261,400 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 149.00 | 149.00 | 5,657,400 | |
| 149.00 | +3.00 | +2.1% | 146.00 | 156.00 | 142.00 | 17,344,300 | |
| 146.00 | -3.00 | -2.0% | 148.00 | 152.00 | 144.00 | 5,994,300 | |
| 149.00 | -4.00 | -2.6% | 152.00 | 153.00 | 148.00 | 6,712,100 | |
| 153.00 | -2.00 | -1.3% | 155.00 | 156.00 | 150.00 | 12,893,200 | |
| 155.00 | -21.00 | -11.9% | 184.00 | 186.00 | 150.00 | 80,176,500 | |
| 176.00 | +6.00 | +3.5% | 172.00 | 178.00 | 164.00 | 29,203,600 | |
| 170.00 | -1.00 | -0.6% | 171.00 | 174.00 | 167.00 | 5,340,800 | |
| 171.00 | 0.00 | 0.0% | 170.00 | 185.00 | 168.00 | 18,263,400 | |
| 171.00 | +2.00 | +1.2% | 169.00 | 194.00 | 161.00 | 35,226,300 | |
| 169.00 | -17.00 | -9.1% | 195.00 | 230.00 | 166.00 | 186,197,700 | |
| 186.00 | +17.00 | +10.1% | 172.00 | 188.00 | 161.00 | 29,060,000 | |
| 169.00 | -2.00 | -1.2% | 171.00 | 177.00 | 166.00 | 18,450,700 | |
| 171.00 | -6.00 | -3.4% | 194.00 | 216.00 | 167.00 | 173,814,200 | |
| 177.00 | -19.00 | -9.7% | 197.00 | 200.00 | 171.00 | 57,886,700 | |
| 196.00 | +40.00 | +25.6% | 156.00 | 196.00 | 154.00 | 95,998,100 | |
| 156.00 | -4.00 | -2.5% | 162.00 | 163.00 | 153.00 | 6,742,900 | |
| 160.00 | +6.00 | +3.9% | 151.00 | 167.00 | 150.00 | 21,842,400 | |
| 154.00 | +5.00 | +3.4% | 149.00 | 172.00 | 149.00 | 44,343,100 | |
| 149.00 | +1.00 | +0.7% | 148.00 | 156.00 | 144.00 | 5,548,800 | |
| 148.00 | 0.00 | 0.0% | 150.00 | 157.00 | 144.00 | 10,403,600 | |
| 148.00 | -18.00 | -10.8% | 158.00 | 158.00 | 142.00 | 16,529,300 | |
| 166.00 | +12.00 | +7.8% | 154.00 | 186.00 | 151.00 | 102,521,400 | |
| 154.00 | -4.00 | -2.5% | 151.00 | 158.00 | 150.00 | 7,933,500 | |
| 158.00 | +20.00 | +14.5% | 139.00 | 165.00 | 138.00 | 56,287,200 | |
| 138.00 | +3.00 | +2.2% | 138.00 | 141.00 | 135.00 | 1,990,700 | |
| 135.00 | -6.00 | -4.3% | 144.00 | 144.00 | 134.00 | 4,909,300 | |
| 141.00 | -3.00 | -2.1% | 148.00 | 152.00 | 141.00 | 8,227,400 | |
| 144.00 | +10.00 | +7.5% | 134.00 | 159.00 | 134.00 | 49,613,500 | |
| 134.00 | +3.00 | +2.3% | 131.00 | 134.00 | 130.00 | 1,492,400 | |
| 131.00 | -2.00 | -1.5% | 133.00 | 134.00 | 131.00 | 1,733,400 | |
| 133.00 | -1.00 | -0.7% | 135.00 | 135.00 | 132.00 | 1,223,200 | |
| 134.00 | +4.00 | +3.1% | 128.00 | 135.00 | 125.00 | 2,540,700 | |
| 130.00 | -13.00 | -9.1% | 143.00 | 144.00 | 130.00 | 6,991,300 | |
| 143.00 | 0.00 | 0.0% | 143.00 | 143.00 | 143.00 | 0 | |
| 143.00 | +12.00 | +9.2% | 133.00 | 145.00 | 131.00 | 27,366,300 | |
| 131.00 | +1.00 | +0.8% | 130.00 | 133.00 | 129.00 | 2,339,700 | |
| 130.00 | +3.00 | +2.4% | 129.00 | 136.00 | 127.00 | 5,622,300 | |
| 127.00 | -2.00 | -1.6% | 130.00 | 131.00 | 127.00 | 838,300 | |
| 129.00 | +1.00 | +0.8% | 130.00 | 131.00 | 128.00 | 525,200 | |
| 128.00 | 0.00 | 0.0% | 128.00 | 128.00 | 128.00 | 0 | |
| 128.00 | -3.00 | -2.3% | 130.00 | 131.00 | 127.00 | 398,400 | |
| 131.00 | +1.00 | +0.8% | 131.00 | 133.00 | 129.00 | 662,400 | |
| 130.00 | 0.00 | 0.0% | 131.00 | 132.00 | 128.00 | 807,000 | |
| 130.00 | +2.00 | +1.6% | 129.00 | 135.00 | 127.00 | 2,930,600 | |
| 128.00 | -1.00 | -0.8% | 130.00 | 131.00 | 128.00 | 791,300 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 131.00 | 129.00 | 619,500 | |
| 130.00 | -1.00 | -0.8% | 132.00 | 133.00 | 129.00 | 1,524,400 | |
| 131.00 | +2.00 | +1.6% | 130.00 | 132.00 | 128.00 | 1,650,100 | |
| 129.00 | +2.00 | +1.6% | 127.00 | 131.00 | 125.00 | 2,454,300 | |
| 127.00 | -3.00 | -2.3% | 130.00 | 138.00 | 126.00 | 7,404,000 | |
| 130.00 | +8.00 | +6.6% | 122.00 | 142.00 | 121.00 | 37,093,000 | |
| 122.00 | +3.00 | +2.5% | 119.00 | 123.00 | 119.00 | 326,600 | |
| 119.00 | -2.00 | -1.7% | 122.00 | 122.00 | 118.00 | 644,100 | |
| 121.00 | +1.00 | +0.8% | 120.00 | 124.00 | 118.00 | 883,100 | |
| 120.00 | 0.00 | 0.0% | 119.00 | 124.00 | 119.00 | 284,300 | |
| 120.00 | -2.00 | -1.6% | 122.00 | 122.00 | 119.00 | 357,500 | |
| 122.00 | -1.00 | -0.8% | 125.00 | 128.00 | 122.00 | 1,655,200 | |
| 123.00 | +2.00 | +1.7% | 121.00 | 123.00 | 120.00 | 907,500 |
- Ticker
- IDX:JAWA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Latest news
Explanation for Request for Explanation Of Indonesia Stock Exchange (CORRECTION)
Oct 15, 2026
Closed 107.00 (-14.4%) on Oct 16, 2026
Explanation on Request for Explanation of the Exchange
Oct 14, 2026
Closed 135.00 (-3.6%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 146.00 (-2.0%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 13, 2026
Closed 128.00 (-2.3%) on Aug 14, 2026
Advertisement Submission
Jul 31, 2026
Closed 130.00 (+6.6%) on Jul 31, 2026
Report of ownership or any changes in share ownership of public companies
Jul 21, 2026
Closed 123.00 (+1.7%) on Jul 22, 2026
Decks
PT JA Wattie — 9M12 Earnings Presentation
Earnings · 26 slides · October 2012
PT Jaya Agra Wattie Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 15, 2026 · oldest 2026
- Decks
- 1 deck · latest October 2012
Log in to ask 6ix AI your own questions about PT Jaya Agra Wattie Tbk.