PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia · Delayed Price · Currency is IDR 210.00
+12.00 (6.06%)
At close: Apr 1, 2026
IDX:PJHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -2.94% | 1,790,400 |
| Mar 30, 2026 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | -2.86% | 2,338,900 |
| Mar 27, 2026 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | - | 741,200 |
| Mar 26, 2026 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 1,836,200 |
| Mar 25, 2026 | 195.00 | 212.00 | 191.00 | 210.00 | 210.00 | 7.69% | 3,507,300 |
| Mar 17, 2026 | 189.00 | 197.00 | 189.00 | 195.00 | 195.00 | 3.17% | 3,020,800 |
| Mar 16, 2026 | 200.00 | 202.00 | 180.00 | 189.00 | 189.00 | -5.03% | 6,948,100 |
| Mar 13, 2026 | 206.00 | 210.00 | 199.00 | 199.00 | 199.00 | -5.24% | 5,225,200 |
| Mar 12, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | - | 2,459,700 |
| Mar 11, 2026 | 212.00 | 226.00 | 210.00 | 210.00 | 210.00 | -0.94% | 4,552,600 |
| Mar 10, 2026 | 208.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.95% | 3,004,800 |
| Mar 9, 2026 | 226.00 | 226.00 | 195.00 | 210.00 | 210.00 | -7.08% | 10,916,600 |
| Mar 6, 2026 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | -2.59% | 4,289,200 |
| Mar 5, 2026 | 234.00 | 238.00 | 228.00 | 232.00 | 232.00 | 1.75% | 3,252,300 |
| Mar 4, 2026 | 254.00 | 254.00 | 226.00 | 228.00 | 228.00 | -10.24% | 10,023,900 |
| Mar 3, 2026 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 4.10% | 10,943,900 |
| Mar 2, 2026 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | -6.87% | 8,949,300 |
| Feb 27, 2026 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.76% | 4,776,500 |
| 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 |