PT Jaya Trishindo Tbk (IDX:HELI)
Indonesia · Delayed Price · Currency is IDR 244.00
-12.00 (-4.69%)
Sep 23, 2026, 4:12 PM WIB
PT Jaya Trishindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 193.00 | 199.00 | 192.00 | 195.00 | 195.00 | 1.56% | 561,900 |
| Aug 26, 2026 | 198.00 | 200.00 | 192.00 | 192.00 | 192.00 | -3.03% | 964,200 |
| Aug 24, 2026 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | -0.50% | 857,300 |
| Aug 21, 2026 | 197.00 | 210.00 | 190.00 | 199.00 | 199.00 | 1.53% | 1,954,000 |
| Aug 20, 2026 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | -0.51% | 1,038,600 |
| Aug 19, 2026 | 198.00 | 200.00 | 192.00 | 197.00 | 197.00 | -0.51% | 1,319,400 |
| Aug 18, 2026 | 200.00 | 202.00 | 190.00 | 198.00 | 198.00 | - | 1,422,500 |
| Aug 14, 2026 | 198.00 | 216.00 | 195.00 | 198.00 | 198.00 | 0.51% | 1,591,600 |
| Aug 13, 2026 | 194.00 | 202.00 | 192.00 | 197.00 | 197.00 | 2.07% | 1,295,500 |
| Aug 12, 2026 | 190.00 | 200.00 | 190.00 | 193.00 | 193.00 | 0.52% | 1,542,700 |
| Aug 11, 2026 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | -4.00% | 1,656,000 |
| Aug 10, 2026 | 193.00 | 228.00 | 190.00 | 200.00 | 200.00 | 4.17% | 14,106,300 |
| Aug 7, 2026 | 192.00 | 193.00 | 189.00 | 192.00 | 192.00 | 1.05% | 969,400 |
| Aug 6, 2026 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | - | 829,400 |
| Aug 5, 2026 | 188.00 | 191.00 | 185.00 | 190.00 | 190.00 | 1.06% | 773,500 |
| Aug 4, 2026 | 185.00 | 190.00 | 184.00 | 188.00 | 188.00 | 2.17% | 1,117,900 |
| Aug 3, 2026 | 183.00 | 195.00 | 179.00 | 184.00 | 184.00 | 0.55% | 2,279,800 |
| Jul 31, 2026 | 186.00 | 193.00 | 180.00 | 183.00 | 183.00 | 1.10% | 1,148,900 |
| Jul 30, 2026 | 192.00 | 195.00 | 179.00 | 181.00 | 181.00 | -6.22% | 3,148,000 |
| Jul 29, 2026 | 195.00 | 196.00 | 186.00 | 193.00 | 193.00 | 0.52% | 1,173,000 |
| Jul 28, 2026 | 200.00 | 200.00 | 189.00 | 192.00 | 192.00 | -4.00% | 1,764,900 |
| Jul 27, 2026 | 189.00 | 240.00 | 188.00 | 200.00 | 200.00 | 11.11% | 15,163,600 |
| Jul 24, 2026 | 183.00 | 197.00 | 178.00 | 180.00 | 180.00 | - | 1,418,900 |
| Jul 23, 2026 | 181.00 | 184.00 | 173.00 | 180.00 | 180.00 | 1.12% | 1,528,500 |
| Jul 22, 2026 | 182.00 | 183.00 | 176.00 | 178.00 | 178.00 | 0.56% | 1,166,100 |
| Jul 21, 2026 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -1.12% | 808,400 |
| Jul 20, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 754,900 |
| Jul 17, 2026 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 617,600 |
| Jul 16, 2026 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | -0.55% | 613,100 |
| Jul 15, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -0.55% | 514,600 |
| Jul 14, 2026 | 183.00 | 184.00 | 178.00 | 183.00 | 183.00 | - | 575,000 |