PT Jaya Trishindo Tbk (IDX:HELI)
Indonesia · Delayed Price · Currency is IDR 210.00
+20.00 (10.53%)
Apr 1, 2026, 4:08 PM WIB
PT Jaya Trishindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 189.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1.06% | 343,300 |
| Mar 30, 2026 | 192.00 | 194.00 | 185.00 | 188.00 | 188.00 | -1.57% | 456,300 |
| Mar 27, 2026 | 191.00 | 192.00 | 186.00 | 191.00 | 191.00 | - | 185,100 |
| Mar 26, 2026 | 189.00 | 199.00 | 183.00 | 191.00 | 191.00 | 1.06% | 474,000 |
| Mar 25, 2026 | 190.00 | 190.00 | 175.00 | 189.00 | 189.00 | -1.56% | 1,189,600 |
| Mar 17, 2026 | 191.00 | 192.00 | 180.00 | 192.00 | 192.00 | -1.03% | 403,100 |
| Mar 16, 2026 | 198.00 | 198.00 | 186.00 | 194.00 | 194.00 | 2.11% | 276,200 |
| Mar 13, 2026 | 206.00 | 206.00 | 187.00 | 190.00 | 190.00 | -5.00% | 328,800 |
| Mar 12, 2026 | 198.00 | 200.00 | 194.00 | 200.00 | 200.00 | - | 187,500 |
| Mar 11, 2026 | 220.00 | 220.00 | 198.00 | 200.00 | 200.00 | 2.04% | 202,100 |
| Mar 10, 2026 | 198.00 | 199.00 | 189.00 | 196.00 | 196.00 | -1.51% | 172,200 |
| Mar 9, 2026 | 210.00 | 210.00 | 189.00 | 199.00 | 199.00 | -7.87% | 421,900 |
| Mar 6, 2026 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | - | 144,500 |
| Mar 5, 2026 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | - | 165,900 |
| Mar 4, 2026 | 216.00 | 228.00 | 216.00 | 216.00 | 216.00 | - | 411,500 |
| Mar 3, 2026 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | - | 42,600 |
| Mar 2, 2026 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | -5.26% | 442,400 |
| Feb 27, 2026 | 224.00 | 238.00 | 220.00 | 228.00 | 228.00 | 1.79% | 1,487,200 |
| Feb 26, 2026 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 212,800 |
| Feb 25, 2026 | 222.00 | 226.00 | 218.00 | 224.00 | 224.00 | 2.75% | 162,800 |
| Feb 24, 2026 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | -1.80% | 297,900 |
| Feb 23, 2026 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 0.91% | 209,500 |
| Feb 20, 2026 | 216.00 | 232.00 | 214.00 | 220.00 | 220.00 | 0.92% | 1,312,200 |
| Feb 19, 2026 | 212.00 | 222.00 | 208.00 | 218.00 | 218.00 | 2.83% | 222,400 |
| Feb 18, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 39,200 |
| Feb 13, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 36,700 |
| Feb 12, 2026 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 83,900 |
| Feb 11, 2026 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1.96% | 53,400 |
| Feb 10, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | - | 102,700 |
| Feb 9, 2026 | 198.00 | 206.00 | 198.00 | 204.00 | 204.00 | 2.00% | 68,700 |
| Feb 6, 2026 | 210.00 | 210.00 | 199.00 | 200.00 | 200.00 | -5.66% | 94,800 |
| Feb 5, 2026 | 200.00 | 216.00 | 199.00 | 212.00 | 212.00 | 7.07% | 335,600 |
| Feb 4, 2026 | 204.00 | 204.00 | 197.00 | 198.00 | 198.00 | - | 137,600 |
| Feb 3, 2026 | 191.00 | 228.00 | 188.00 | 198.00 | 198.00 | 3.66% | 1,068,700 |
| Feb 2, 2026 | 212.00 | 212.00 | 188.00 | 191.00 | 191.00 | -9.05% | 137,200 |
| Jan 30, 2026 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | -0.94% | 70,800 |
| Jan 29, 2026 | 204.00 | 212.00 | 176.00 | 212.00 | 212.00 | 2.91% | 411,700 |
| Jan 28, 2026 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | -6.36% | 411,400 |
| Jan 27, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.92% | 172,600 |
| Jan 26, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 424,400 |
| Jan 23, 2026 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 297,200 |
| Jan 22, 2026 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 398,600 |
| Jan 21, 2026 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 450,400 |
| Jan 20, 2026 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 449,700 |
| Jan 19, 2026 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 442,400 |
| Jan 15, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 178,600 |
| Jan 14, 2026 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | 387,800 |
| Jan 13, 2026 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.72% | 284,800 |
| Jan 12, 2026 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 437,800 |
| Jan 9, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,042,000 |