PT Jaya Trishindo Tbk (IDX:HELI)
Indonesia · Delayed Price · Currency is IDR 160.00
-7.00 (-4.19%)
Jun 4, 2026, 4:00 PM WIB
PT Jaya Trishindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | - | -4.19% | 13,700 |
| Jun 3, 2026 | 174.00 | 174.00 | 165.00 | 167.00 | 167.00 | -0.60% | 359,400 |
| Jun 2, 2026 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | - | 272,100 |
| May 29, 2026 | 173.00 | 175.00 | 168.00 | 168.00 | 168.00 | -2.33% | 671,600 |
| May 26, 2026 | 182.00 | 182.00 | 172.00 | 172.00 | 172.00 | -5.49% | 552,600 |
| May 25, 2026 | 171.00 | 186.00 | 171.00 | 182.00 | 182.00 | 2.25% | 45,300 |
| May 22, 2026 | 174.00 | 180.00 | 170.00 | 178.00 | 178.00 | 1.14% | 332,000 |
| May 21, 2026 | 181.00 | 188.00 | 172.00 | 176.00 | 176.00 | -2.76% | 762,000 |
| May 20, 2026 | 180.00 | 190.00 | 180.00 | 181.00 | 181.00 | -4.74% | 644,800 |
| May 19, 2026 | 197.00 | 197.00 | 176.00 | 190.00 | 190.00 | -1.55% | 1,369,900 |
| May 18, 2026 | 195.00 | 197.00 | 189.00 | 193.00 | 193.00 | -1.03% | 1,074,600 |
| May 13, 2026 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | -1.52% | 784,900 |
| May 12, 2026 | 199.00 | 210.00 | 195.00 | 198.00 | 198.00 | 1.02% | 968,500 |
| May 11, 2026 | 198.00 | 198.00 | 195.00 | 196.00 | 196.00 | -1.01% | 535,500 |
| May 8, 2026 | 199.00 | 206.00 | 194.00 | 198.00 | 198.00 | -1.98% | 730,100 |
| May 7, 2026 | 199.00 | 206.00 | 195.00 | 202.00 | 202.00 | 2.02% | 1,027,400 |
| May 6, 2026 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 1.02% | 669,400 |
| May 5, 2026 | 220.00 | 228.00 | 196.00 | 196.00 | 196.00 | 0.51% | 2,547,400 |
| May 4, 2026 | 197.00 | 199.00 | 191.00 | 195.00 | 195.00 | -0.51% | 707,700 |
| Apr 30, 2026 | 199.00 | 199.00 | 192.00 | 196.00 | 196.00 | -1.51% | 778,900 |
| Apr 29, 2026 | 200.00 | 202.00 | 194.00 | 199.00 | 199.00 | 0.51% | 714,700 |
| Apr 28, 2026 | 192.00 | 202.00 | 190.00 | 198.00 | 198.00 | 2.06% | 896,100 |
| Apr 27, 2026 | 194.00 | 196.00 | 189.00 | 194.00 | 194.00 | -0.51% | 580,300 |
| Apr 24, 2026 | 200.00 | 244.00 | 194.00 | 195.00 | 195.00 | -1.02% | 4,514,600 |
| Apr 23, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 98,600 |
| Apr 22, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -0.50% | 769,800 |
| Apr 21, 2026 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1.02% | 400,500 |
| Apr 20, 2026 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | - | 244,100 |
| Apr 17, 2026 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.51% | 216,300 |
| Apr 16, 2026 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | -1.00% | 619,500 |
| Apr 15, 2026 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | -2.91% | 1,735,700 |
| Apr 14, 2026 | 202.00 | 208.00 | 196.00 | 206.00 | 206.00 | 0.98% | 630,600 |
| Apr 13, 2026 | 194.00 | 228.00 | 193.00 | 204.00 | 204.00 | 5.15% | 2,399,600 |
| Apr 10, 2026 | 199.00 | 200.00 | 191.00 | 194.00 | 194.00 | -1.02% | 177,400 |
| Apr 9, 2026 | 198.00 | 200.00 | 191.00 | 196.00 | 196.00 | 2.62% | 1,642,300 |
| Apr 8, 2026 | 185.00 | 194.00 | 183.00 | 191.00 | 191.00 | 4.95% | 461,800 |
| Apr 7, 2026 | 197.00 | 197.00 | 180.00 | 182.00 | 182.00 | -7.61% | 1,480,300 |
| Apr 6, 2026 | 202.00 | 202.00 | 190.00 | 197.00 | 197.00 | -2.48% | 508,500 |
| Apr 2, 2026 | 232.00 | 232.00 | 202.00 | 202.00 | 202.00 | -3.81% | 1,087,000 |
| Apr 1, 2026 | 202.00 | 236.00 | 202.00 | 210.00 | 210.00 | 10.53% | 4,336,600 |
| 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 |