PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia · Delayed Price · Currency is IDR 176.00
-1.00 (-0.56%)
At close: Sep 18, 2026
IDX:PJHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 777,900 |
| Sep 17, 2026 | 176.00 | 181.00 | 176.00 | 177.00 | 177.00 | 0.57% | 1,110,000 |
| Sep 16, 2026 | 179.00 | 181.00 | 174.00 | 176.00 | 176.00 | -1.68% | 1,097,900 |
| Sep 15, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | - | 900,400 |
| Sep 14, 2026 | 181.00 | 183.00 | 175.00 | 179.00 | 179.00 | -1.10% | 2,432,300 |
| Sep 11, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | -1.09% | 1,703,100 |
| Sep 10, 2026 | 188.00 | 190.00 | 175.00 | 183.00 | 183.00 | -2.66% | 3,627,400 |
| Sep 9, 2026 | 186.00 | 194.00 | 184.00 | 188.00 | 188.00 | 0.53% | 7,639,600 |
| Sep 8, 2026 | 186.00 | 191.00 | 182.00 | 187.00 | 187.00 | 0.54% | 4,070,700 |
| Sep 7, 2026 | 186.00 | 188.00 | 185.00 | 186.00 | 186.00 | -0.53% | 2,046,800 |
| Sep 4, 2026 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | - | 2,696,300 |
| Sep 3, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | - | 1,650,700 |
| Sep 2, 2026 | 187.00 | 190.00 | 185.00 | 187.00 | 187.00 | - | 1,779,200 |
| Sep 1, 2026 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 0.54% | 3,131,400 |
| Aug 31, 2026 | 185.00 | 188.00 | 182.00 | 186.00 | 186.00 | 0.54% | 2,194,300 |
| Aug 28, 2026 | 185.00 | 189.00 | 182.00 | 185.00 | 185.00 | 0.54% | 2,253,900 |
| Aug 27, 2026 | 178.00 | 186.00 | 176.00 | 184.00 | 184.00 | 2.79% | 2,641,800 |
| Aug 26, 2026 | 190.00 | 190.00 | 178.00 | 179.00 | 179.00 | -6.77% | 7,899,300 |
| Aug 24, 2026 | 195.00 | 220.00 | 191.00 | 192.00 | 192.00 | 7.26% | 58,324,000 |
| Aug 21, 2026 | 178.00 | 180.00 | 177.00 | 179.00 | 179.00 | 0.56% | 2,739,000 |
| Aug 20, 2026 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 2,412,500 |
| Aug 19, 2026 | 172.00 | 178.00 | 171.00 | 176.00 | 176.00 | 1.15% | 4,073,800 |
| Aug 18, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 1,494,000 |
| Aug 14, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 0.58% | 649,600 |
| Aug 13, 2026 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -0.58% | 911,200 |
| Aug 12, 2026 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1.18% | 1,277,100 |
| Aug 11, 2026 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.86% | 2,567,500 |
| Aug 10, 2026 | 179.00 | 179.00 | 167.00 | 175.00 | 175.00 | -0.57% | 2,441,500 |
| Aug 7, 2026 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 1,388,000 |
| Aug 6, 2026 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | -0.56% | 2,086,900 |
| Aug 5, 2026 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 3.51% | 2,483,000 |
| Aug 4, 2026 | 168.00 | 177.00 | 168.00 | 171.00 | 171.00 | 1.79% | 5,193,400 |
| Aug 3, 2026 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 1,433,300 |
| Jul 31, 2026 | 165.00 | 170.00 | 164.00 | 168.00 | 168.00 | 1.82% | 1,444,200 |
| Jul 30, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 2.48% | 810,100 |
| Jul 29, 2026 | 165.00 | 177.00 | 161.00 | 161.00 | 161.00 | -3.01% | 6,608,600 |
| Jul 28, 2026 | 170.00 | 170.00 | 163.00 | 166.00 | 166.00 | -2.35% | 1,668,900 |
| Jul 27, 2026 | 173.00 | 174.00 | 168.00 | 170.00 | 170.00 | -1.73% | 2,930,500 |
| Jul 24, 2026 | 180.00 | 183.00 | 171.00 | 173.00 | 173.00 | -3.35% | 3,012,300 |
| Jul 23, 2026 | 172.00 | 190.00 | 172.00 | 179.00 | 179.00 | 4.68% | 13,337,000 |
| Jul 22, 2026 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 1.18% | 2,895,500 |
| Jul 21, 2026 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 2,349,800 |
| Jul 20, 2026 | 165.00 | 171.00 | 164.00 | 166.00 | 166.00 | 0.61% | 2,867,600 |
| Jul 17, 2026 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.85% | 1,381,000 |
| Jul 16, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 974,500 |
| Jul 15, 2026 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | -0.61% | 1,488,300 |
| Jul 14, 2026 | 160.00 | 166.00 | 159.00 | 164.00 | 164.00 | 2.50% | 4,950,900 |
| Jul 13, 2026 | 159.00 | 161.00 | 156.00 | 160.00 | 160.00 | 1.27% | 2,735,400 |
| Jul 10, 2026 | 168.00 | 169.00 | 156.00 | 158.00 | 158.00 | -4.82% | 5,851,500 |
| Jul 9, 2026 | 155.00 | 194.00 | 154.00 | 166.00 | 166.00 | 7.10% | 24,395,100 |