PT Jaya Trishindo Tbk (IDX:HELI)
Indonesia · Delayed Price · Currency is IDR 260.00
+4.00 (1.56%)
Aug 26, 2025, 4:02 PM WIB
PT Jaya Trishindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 252.00 | 264.00 | 252.00 | 256.00 | 256.00 | 1.59% | 985,200 |
| Aug 22, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | - | 451,700 |
| Aug 21, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 362,900 |
| Aug 20, 2025 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | - | 383,300 |
| Aug 19, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 352,800 |
| Aug 15, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1.60% | 466,000 |
| Aug 14, 2025 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.79% | 404,400 |
| Aug 13, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.80% | 557,500 |
| Aug 12, 2025 | 250.00 | 258.00 | 248.00 | 250.00 | 250.00 | -0.79% | 918,700 |
| Aug 11, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 203,200 |
| Aug 8, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 339,400 |
| Aug 7, 2025 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 0.79% | 283,900 |
| Aug 6, 2025 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | -0.78% | 437,800 |
| Aug 5, 2025 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | - | 546,600 |
| Aug 4, 2025 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | - | 273,100 |
| Aug 1, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | - | 340,600 |
| Jul 31, 2025 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | - | 468,100 |
| Jul 30, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | -0.78% | 532,400 |
| Jul 29, 2025 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | - | 395,700 |
| Jul 28, 2025 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 0.78% | 539,200 |
| Jul 25, 2025 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | - | 337,600 |
| Jul 24, 2025 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | -0.78% | 511,500 |
| Jul 23, 2025 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 523,000 |
| Jul 22, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.79% | 457,800 |
| Jul 21, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | - | 993,400 |
| Jul 18, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 1,056,100 |
| Jul 17, 2025 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 1,309,500 |
| Jul 16, 2025 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | -1.55% | 1,673,600 |
| Jul 15, 2025 | 258.00 | 262.00 | 252.00 | 258.00 | 258.00 | - | 1,281,800 |
| Jul 14, 2025 | 264.00 | 270.00 | 256.00 | 258.00 | 258.00 | -3.73% | 2,737,500 |
| Jul 11, 2025 | 276.00 | 288.00 | 260.00 | 268.00 | 268.00 | - | 4,747,900 |
| Jul 10, 2025 | 260.00 | 300.00 | 258.00 | 268.00 | 268.00 | 5.51% | 10,719,700 |
| Jul 9, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.79% | 1,257,700 |
| Jul 8, 2025 | 250.00 | 260.00 | 246.00 | 252.00 | 252.00 | -1.56% | 2,635,400 |
| Jul 7, 2025 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | -0.78% | 443,400 |
| Jul 4, 2025 | 258.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 446,600 |
| Jul 3, 2025 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 1.60% | 532,900 |
| Jul 2, 2025 | 266.00 | 266.00 | 250.00 | 250.00 | 250.00 | -6.02% | 572,700 |
| Jul 1, 2025 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | -0.75% | 650,700 |
| Jun 30, 2025 | 252.00 | 270.00 | 246.00 | 268.00 | 268.00 | 6.35% | 917,600 |
| Jun 26, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 289,600 |
| Jun 25, 2025 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | -1.54% | 330,900 |
| Jun 24, 2025 | 260.00 | 266.00 | 250.00 | 260.00 | 260.00 | - | 225,400 |
| Jun 23, 2025 | 270.00 | 270.00 | 246.00 | 260.00 | 260.00 | -2.26% | 359,300 |
| Jun 20, 2025 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | 0.76% | 408,800 |
| Jun 19, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.94% | 373,300 |
| Jun 18, 2025 | 268.00 | 272.00 | 260.00 | 272.00 | 272.00 | - | 404,600 |
| Jun 17, 2025 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 0.74% | 533,100 |
| Jun 16, 2025 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | - | 509,900 |
| Jun 13, 2025 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.74% | 521,900 |