PT Jaya Trishindo Tbk (IDX:HELI)
Indonesia · Delayed Price · Currency is IDR 169.00
+2.00 (1.20%)
Nov 5, 2026, 4:00 PM WIB
PT Jaya Trishindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 167.00 | 175.00 | 162.00 | 169.00 | 169.00 | 1.20% | 789,300 |
| Nov 4, 2026 | 164.00 | 168.00 | 155.00 | 167.00 | 167.00 | 0.60% | 838,000 |
| Nov 3, 2026 | 180.00 | 184.00 | 166.00 | 166.00 | 166.00 | -6.74% | 1,447,000 |
| Nov 2, 2026 | 172.00 | 182.00 | 169.00 | 178.00 | 178.00 | 6.59% | 1,612,500 |
| Oct 30, 2026 | 170.00 | 177.00 | 163.00 | 167.00 | 167.00 | -4.57% | 1,848,300 |
| Oct 29, 2026 | 181.00 | 182.00 | 170.00 | 175.00 | 175.00 | -3.31% | 879,000 |
| Oct 28, 2026 | 185.00 | 185.00 | 177.00 | 181.00 | 181.00 | -0.55% | 1,787,200 |
| Oct 27, 2026 | 189.00 | 206.00 | 178.00 | 182.00 | 182.00 | -1.62% | 4,781,000 |
| Oct 26, 2026 | 189.00 | 194.00 | 185.00 | 185.00 | 185.00 | -4.15% | 3,069,400 |
| Oct 23, 2026 | 198.00 | 204.00 | 190.00 | 193.00 | 193.00 | -2.53% | 3,786,500 |
| Oct 22, 2026 | 189.00 | 206.00 | 188.00 | 198.00 | 198.00 | -1.98% | 3,555,800 |
| Oct 21, 2026 | 212.00 | 212.00 | 198.00 | 202.00 | 202.00 | -2.88% | 1,050,400 |
| Oct 20, 2026 | 187.00 | 212.00 | 187.00 | 208.00 | 208.00 | 11.23% | 3,155,200 |
| Oct 19, 2026 | 191.00 | 199.00 | 183.00 | 187.00 | 187.00 | -4.59% | 3,406,900 |
| Oct 16, 2026 | 196.00 | 260.00 | 196.00 | 196.00 | 196.00 | -14.78% | 5,975,000 |
| Oct 15, 2026 | 238.00 | 242.00 | 220.00 | 230.00 | 230.00 | -4.17% | 4,519,400 |
| Oct 14, 2026 | 260.00 | 266.00 | 234.00 | 240.00 | 240.00 | -8.40% | 6,468,100 |
| Oct 13, 2026 | 268.00 | 274.00 | 250.00 | 262.00 | 262.00 | -1.50% | 4,800,400 |
| Oct 12, 2026 | 304.00 | 304.00 | 266.00 | 266.00 | 266.00 | -14.74% | 9,561,700 |
| Oct 9, 2026 | 348.00 | 352.00 | 300.00 | 312.00 | 312.00 | -8.77% | 9,371,900 |
| Oct 8, 2026 | 342.00 | 402.00 | 322.00 | 342.00 | 342.00 | - | 18,621,900 |
| Oct 7, 2026 | 298.00 | 370.00 | 296.00 | 342.00 | 342.00 | 15.54% | 24,572,800 |
| Oct 6, 2026 | 284.00 | 310.00 | 278.00 | 296.00 | 296.00 | 3.50% | 3,276,700 |
| Oct 5, 2026 | 276.00 | 304.00 | 260.00 | 286.00 | 286.00 | 5.15% | 5,089,000 |
| Oct 2, 2026 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | -1.45% | 2,346,800 |
| Oct 1, 2026 | 278.00 | 278.00 | 264.00 | 276.00 | 276.00 | - | 2,666,300 |
| Sep 30, 2026 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | - | 3,932,900 |
| Sep 29, 2026 | 250.00 | 284.00 | 234.00 | 276.00 | 276.00 | 10.40% | 7,443,300 |
| Sep 28, 2026 | 244.00 | 254.00 | 222.00 | 250.00 | 250.00 | 4.17% | 1,871,600 |
| Sep 25, 2026 | 254.00 | 270.00 | 230.00 | 240.00 | 240.00 | -4.00% | 3,608,500 |
| Sep 24, 2026 | 244.00 | 276.00 | 244.00 | 250.00 | 250.00 | 2.46% | 5,173,100 |
| Sep 23, 2026 | 256.00 | 258.00 | 236.00 | 244.00 | 244.00 | -4.69% | 4,146,600 |
| Sep 22, 2026 | 230.00 | 282.00 | 224.00 | 256.00 | 256.00 | 11.30% | 23,488,900 |
| Sep 21, 2026 | 210.00 | 260.00 | 210.00 | 230.00 | 230.00 | 10.58% | 16,204,900 |
| Sep 18, 2026 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | -5.45% | 962,600 |
| Sep 17, 2026 | 226.00 | 228.00 | 210.00 | 220.00 | 220.00 | 1.85% | 1,096,000 |
| Sep 16, 2026 | 206.00 | 230.00 | 202.00 | 216.00 | 216.00 | 5.88% | 4,024,100 |
| Sep 15, 2026 | 206.00 | 214.00 | 199.00 | 204.00 | 204.00 | 0.99% | 1,750,900 |
| Sep 14, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 480,900 |
| Sep 11, 2026 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | -0.98% | 498,100 |
| Sep 10, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 738,300 |
| Sep 9, 2026 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 385,600 |
| Sep 8, 2026 | 214.00 | 216.00 | 202.00 | 206.00 | 206.00 | -1.90% | 1,384,400 |
| Sep 7, 2026 | 199.00 | 216.00 | 199.00 | 210.00 | 210.00 | 3.96% | 1,888,200 |
| Sep 4, 2026 | 206.00 | 216.00 | 195.00 | 202.00 | 202.00 | - | 1,187,300 |
| Sep 3, 2026 | 193.00 | 210.00 | 193.00 | 202.00 | 202.00 | 4.12% | 2,479,000 |
| Sep 2, 2026 | 193.00 | 197.00 | 192.00 | 194.00 | 194.00 | - | 703,900 |
| Sep 1, 2026 | 193.00 | 197.00 | 190.00 | 194.00 | 194.00 | - | 954,100 |
| Aug 31, 2026 | 199.00 | 199.00 | 192.00 | 194.00 | 194.00 | -3.00% | 700,400 |
| Aug 28, 2026 | 197.00 | 202.00 | 195.00 | 200.00 | 200.00 | 2.56% | 1,152,100 |