PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia · Delayed Price · Currency is IDR 264.00
-8.00 (-2.94%)
At close: Feb 26, 2026
IDX:PJHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 260.00 | 262.00 | 256.00 | 260.00 | - | -1.52% | 934,800 |
| Feb 26, 2026 | 272.00 | 286.00 | 260.00 | 264.00 | 264.00 | -2.94% | 8,205,000 |
| Feb 25, 2026 | 274.00 | 280.00 | 264.00 | 272.00 | 272.00 | -0.73% | 6,815,400 |
| Feb 24, 2026 | 286.00 | 288.00 | 272.00 | 274.00 | 274.00 | -4.20% | 9,624,500 |
| Feb 23, 2026 | 286.00 | 292.00 | 286.00 | 286.00 | 286.00 | - | 6,914,100 |
| Feb 20, 2026 | 296.00 | 300.00 | 284.00 | 286.00 | 286.00 | -3.38% | 6,928,600 |
| Feb 19, 2026 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | -1.33% | 8,890,000 |
| Feb 18, 2026 | 282.00 | 316.00 | 282.00 | 300.00 | 300.00 | 6.38% | 49,878,900 |
| Feb 13, 2026 | 282.00 | 290.00 | 276.00 | 282.00 | 282.00 | -0.70% | 4,020,700 |
| Feb 12, 2026 | 286.00 | 294.00 | 280.00 | 284.00 | 284.00 | -1.39% | 7,397,900 |
| Feb 11, 2026 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 4.35% | 10,237,600 |
| Feb 10, 2026 | 276.00 | 286.00 | 272.00 | 276.00 | 276.00 | 1.47% | 7,185,300 |
| Feb 9, 2026 | 268.00 | 278.00 | 260.00 | 272.00 | 272.00 | - | 5,639,500 |
| Feb 6, 2026 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | -3.55% | 5,207,400 |
| Feb 5, 2026 | 290.00 | 294.00 | 280.00 | 282.00 | 282.00 | -2.76% | 7,057,300 |
| Feb 4, 2026 | 274.00 | 322.00 | 268.00 | 290.00 | 290.00 | 5.84% | 36,360,700 |
| Feb 3, 2026 | 254.00 | 286.00 | 240.00 | 274.00 | 274.00 | 7.87% | 7,786,200 |
| Feb 2, 2026 | 294.00 | 296.00 | 254.00 | 254.00 | 254.00 | -13.61% | 10,119,300 |
| Jan 30, 2026 | 274.00 | 318.00 | 274.00 | 294.00 | 294.00 | 7.30% | 16,891,000 |
| Jan 29, 2026 | 270.00 | 282.00 | 236.00 | 274.00 | 274.00 | -0.72% | 20,641,100 |
| Jan 28, 2026 | 312.00 | 312.00 | 266.00 | 276.00 | 276.00 | -11.54% | 22,121,400 |
| Jan 27, 2026 | 316.00 | 320.00 | 304.00 | 312.00 | 312.00 | -0.64% | 9,426,000 |
| Jan 26, 2026 | 324.00 | 338.00 | 312.00 | 314.00 | 314.00 | -2.48% | 12,504,900 |
| Jan 23, 2026 | 326.00 | 328.00 | 306.00 | 322.00 | 322.00 | - | 12,878,500 |
| Jan 22, 2026 | 334.00 | 344.00 | 322.00 | 322.00 | 322.00 | -3.59% | 15,467,100 |
| Jan 21, 2026 | 350.00 | 352.00 | 332.00 | 334.00 | 334.00 | -2.34% | 10,738,600 |
| Jan 20, 2026 | 340.00 | 352.00 | 336.00 | 342.00 | 342.00 | 0.59% | 13,831,100 |
| Jan 19, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | -2.30% | 17,228,800 |
| Jan 15, 2026 | 364.00 | 366.00 | 346.00 | 348.00 | 348.00 | -2.79% | 15,463,100 |
| Jan 14, 2026 | 346.00 | 370.00 | 346.00 | 358.00 | 358.00 | 3.47% | 19,212,000 |
| Jan 13, 2026 | 340.00 | 378.00 | 340.00 | 346.00 | 346.00 | 1.76% | 28,249,000 |
| Jan 12, 2026 | 374.00 | 374.00 | 330.00 | 340.00 | 340.00 | -9.09% | 38,126,300 |
| Jan 9, 2026 | 388.00 | 392.00 | 374.00 | 374.00 | 374.00 | -2.60% | 34,608,000 |
| Jan 8, 2026 | 378.00 | 392.00 | 360.00 | 384.00 | 384.00 | 2.13% | 70,385,300 |
| Jan 7, 2026 | 410.00 | 412.00 | 356.00 | 376.00 | 376.00 | -8.29% | 105,227,800 |
| Jan 6, 2026 | 420.00 | 464.00 | 388.00 | 410.00 | 410.00 | 6.22% | 234,383,100 |
| Jan 5, 2026 | 362.00 | 386.00 | 350.00 | 386.00 | 386.00 | 24.52% | 170,801,500 |
| Jan 2, 2026 | 248.00 | 310.00 | 248.00 | 310.00 | 310.00 | 25.00% | 330,518,500 |
| Dec 30, 2025 | 260.00 | 272.00 | 244.00 | 248.00 | 248.00 | -3.88% | 110,525,200 |
| Dec 29, 2025 | 228.00 | 274.00 | 202.00 | 258.00 | 258.00 | 17.27% | 534,251,400 |
| Dec 24, 2025 | 234.00 | 238.00 | 220.00 | 220.00 | 220.00 | -14.73% | 196,310,200 |
| Dec 23, 2025 | 270.00 | 286.00 | 258.00 | 258.00 | 258.00 | -14.57% | 104,594,800 |
| Dec 22, 2025 | 352.00 | 352.00 | 302.00 | 302.00 | 302.00 | -14.69% | 80,237,900 |
| Dec 19, 2025 | 416.00 | 418.00 | 354.00 | 354.00 | 354.00 | -14.90% | 129,389,000 |
| Dec 18, 2025 | 474.00 | 476.00 | 412.00 | 416.00 | 416.00 | -11.49% | 62,232,400 |
| Dec 17, 2025 | 510.00 | 510.00 | 458.00 | 470.00 | 470.00 | -5.62% | 78,842,600 |
| Dec 16, 2025 | 494.00 | 510.00 | 490.00 | 498.00 | 498.00 | 0.81% | 33,944,000 |
| Dec 15, 2025 | 550.00 | 550.00 | 494.00 | 494.00 | 494.00 | -10.18% | 78,841,400 |
| Dec 12, 2025 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | -4.35% | 31,809,100 |
| Dec 11, 2025 | 620.00 | 630.00 | 570.00 | 575.00 | 575.00 | -7.26% | 69,231,200 |