IDX · JAWA · stock
PT Jaya Agra Wattie Tbk (JAWA) stock price history
Every IDX trading session of PT Jaya Agra Wattie Tbk from May 30, 2011 to Sep 28, 2026: 3,768 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JAWA adjusted close, 2011 to 2026
- IDR 503.74
- All time high, 2011
- IDR 250.00
- 52 week high, IDR 102.00 low
- 3,768
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
JAWA key facts
- PT Jaya Agra Wattie Tbk (JAWA) closed at IDR 169.00 on Sep 28, 2026 on IDX.
- JAWA's all time high close is IDR 503.74, set on Jul 27, 2011; its all time low close is IDR 50.00 on Sep 1, 2020.
- JAWA's 52 week range is IDR 102.00 to IDR 250.00.
- JAWA returned +15.0% over the year to Sep 28, 2026 and +29.0% over five years.
- Over ten years JAWA returned -2%, -0.2% a year compounded.
- JAWA's deepest drawdown was -90.1% from Aug 2, 2011 to Sep 1, 2020.
- DataCedar holds 3,768 daily sessions of JAWA history from May 30, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAWA price chart, 2011 to 2026
JAWA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.1% |
| 3 months | +45.7% |
| 6 months | +14.2% |
| Year to date | -12.4% |
| 1 year | +15.0% |
| 3 years | +148.5% |
| 5 years | +29.0% |
| 10 years | -1.7% |
| Since May 30, 2011 | -63.4% |
| Compound annual growth, 15.3 years | -6.3% |
JAWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 503.74 on Jul 27, 2011
- All time low close
- IDR 50.00 on Sep 1, 2020
- 52 week high
- IDR 250.00 on Nov 27, 2025
- 52 week low
- IDR 102.00 on Jun 8, 2026
- Deepest drawdown
- -90.1% from Aug 2, 2011 to Sep 1, 2020, not yet recovered
- Best single session
- +35.0% on Jun 13, 2025
- Worst single session
- -21.5% on Feb 28, 2025
- Volatility, 1 year annualised
- 79.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +176%
- Worst calendar year
- 2022, -61%
JAWA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 30, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 193.00 | IDR 230.00 | IDR 102.00 | IDR 169.00 | -12.4% | 1.6B | 178 |
| 2025 | IDR 110.00 | IDR 250.00 | IDR 81.00 | IDR 193.00 | +75.5% | 2.8B | 236 |
| 2024 | IDR 180.00 | IDR 204.00 | IDR 56.00 | IDR 110.00 | -38.9% | 654.1M | 237 |
| 2023 | IDR 107.00 | IDR 228.00 | IDR 62.00 | IDR 180.00 | +71.4% | 2B | 239 |
| 2022 | IDR 266.00 | IDR 308.00 | IDR 105.00 | IDR 105.00 | -61.1% | 2.3B | 246 |
| 2021 | IDR 98.00 | IDR 356.00 | IDR 77.00 | IDR 270.00 | +175.5% | 5.8B | 247 |
| 2020 | IDR 92.00 | IDR 110.00 | IDR 50.00 | IDR 98.00 | +6.5% | 27.7M | 242 |
| 2019 | IDR 135.00 | IDR 174.00 | IDR 75.00 | IDR 92.00 | -31.9% | 11.1M | 257 |
| 2018 | IDR 202.00 | IDR 234.00 | IDR 122.00 | IDR 135.00 | -33.2% | 133.7M | 261 |
| 2017 | IDR 127.00 | IDR 248.00 | IDR 115.00 | IDR 202.00 | +59.1% | 922.8M | 254 |
| 2016 | IDR 220.00 | IDR 230.00 | IDR 113.00 | IDR 127.00 | -42.3% | 41.8M | 246 |
| 2015 | IDR 376.52 | IDR 383.49 | IDR 139.00 | IDR 220.00 | -41.6% | 74.6M | 245 |
| 2014 | IDR 371.72 | IDR 382.50 | IDR 339.01 | IDR 376.52 | -0.0% | 112M | 244 |
| 2013 | IDR 359.54 | IDR 460.22 | IDR 321.19 | IDR 376.68 | +3.4% | 506.4M | 244 |
| 2012 | IDR 359.15 | IDR 415.12 | IDR 258.87 | IDR 364.34 | +2.8% | 724.1M | 246 |
| 2011 | IDR 461.76 | IDR 522.40 | IDR 261.20 | IDR 354.48 | n/a | 1.3B | 146 |
JAWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 169.00 | +29.0% |
| August 2026 | IDR 131.00 | +0.8% |
| July 2026 | IDR 130.00 | +22.6% |
| June 2026 | IDR 106.00 | -19.7% |
| May 2026 | IDR 132.00 | -22.4% |
| April 2026 | IDR 170.00 | +7.6% |
| March 2026 | IDR 158.00 | -7.1% |
| February 2026 | IDR 170.00 | -5.0% |
| January 2026 | IDR 179.00 | -7.3% |
| December 2025 | IDR 193.00 | -1.5% |
| November 2025 | IDR 196.00 | +23.3% |
| October 2025 | IDR 159.00 | +7.4% |
About the JAWA data
Daily bars. 3,768 sessions from May 30, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JAWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
JAWA share price history
