PT Jaya Trishindo Tbk (IDX:HELI)
Indonesia · Delayed Price · Currency is IDR 228.00
+4.00 (1.79%)
At close: Feb 27, 2026
PT Jaya Trishindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 224.00 | 226.00 | 220.00 | 226.00 | - | 0.89% | 321,400 |
| 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 |
| Jan 8, 2026 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 327,300 |
| Jan 7, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 430,900 |
| Jan 6, 2026 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 0.87% | 741,400 |
| Jan 5, 2026 | 234.00 | 236.00 | 226.00 | 230.00 | 230.00 | 0.88% | 431,400 |
| Jan 2, 2026 | 220.00 | 230.00 | 220.00 | 228.00 | 228.00 | 3.64% | 981,800 |
| Dec 30, 2025 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 0.92% | 300,700 |
| Dec 29, 2025 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 0.93% | 695,300 |
| Dec 24, 2025 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | - | 286,700 |
| Dec 23, 2025 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | -0.92% | 985,800 |
| Dec 22, 2025 | 228.00 | 238.00 | 216.00 | 218.00 | 218.00 | -3.54% | 992,200 |
| Dec 19, 2025 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 795,100 |
| Dec 18, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | -1.71% | 512,700 |
| Dec 17, 2025 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 654,700 |
| Dec 16, 2025 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | -0.85% | 634,400 |
| Dec 15, 2025 | 234.00 | 246.00 | 232.00 | 236.00 | 236.00 | - | 753,900 |
| Dec 12, 2025 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 271,100 |
| Dec 11, 2025 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | -0.83% | 853,600 |