PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia · Delayed Price · Currency is IDR 147.00
-5.00 (-3.29%)
At close: Jun 5, 2026
IDX:PJHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | -3.29% | 1,665,600 |
| Jun 4, 2026 | 168.00 | 168.00 | 148.00 | 152.00 | 152.00 | -9.52% | 3,476,900 |
| Jun 3, 2026 | 187.00 | 188.00 | 168.00 | 168.00 | 168.00 | -10.16% | 5,115,100 |
| Jun 2, 2026 | 190.00 | 195.00 | 186.00 | 187.00 | 187.00 | -2.09% | 3,763,800 |
| May 29, 2026 | 193.00 | 196.00 | 182.00 | 191.00 | 191.00 | -1.55% | 2,411,600 |
| May 26, 2026 | 200.00 | 204.00 | 192.00 | 194.00 | 194.00 | -2.51% | 1,623,600 |
| May 25, 2026 | 188.00 | 202.00 | 188.00 | 199.00 | 199.00 | 5.85% | 4,009,000 |
| May 22, 2026 | 185.00 | 191.00 | 181.00 | 188.00 | 188.00 | 1.62% | 2,094,100 |
| May 21, 2026 | 202.00 | 204.00 | 180.00 | 185.00 | 185.00 | -8.42% | 2,888,500 |
| May 20, 2026 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 1.00% | 2,175,200 |
| May 19, 2026 | 210.00 | 212.00 | 197.00 | 200.00 | 200.00 | -4.76% | 2,721,700 |
| May 18, 2026 | 216.00 | 216.00 | 204.00 | 210.00 | 210.00 | -2.78% | 2,455,600 |
| May 13, 2026 | 214.00 | 226.00 | 212.00 | 216.00 | 216.00 | - | 2,184,600 |
| May 12, 2026 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -1.82% | 2,954,500 |
| May 11, 2026 | 226.00 | 230.00 | 210.00 | 220.00 | 220.00 | -2.65% | 2,807,400 |
| May 8, 2026 | 238.00 | 238.00 | 220.00 | 226.00 | 226.00 | -5.04% | 5,003,900 |
| May 7, 2026 | 242.00 | 250.00 | 234.00 | 238.00 | 238.00 | -1.65% | 8,891,500 |
| May 6, 2026 | 232.00 | 246.00 | 226.00 | 242.00 | 242.00 | 4.31% | 6,180,200 |
| May 5, 2026 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 2.65% | 2,101,000 |
| May 4, 2026 | 224.00 | 240.00 | 222.00 | 226.00 | 226.00 | 0.89% | 3,320,900 |
| Apr 30, 2026 | 230.00 | 230.00 | 212.00 | 224.00 | 224.00 | -2.61% | 3,432,700 |
| Apr 29, 2026 | 236.00 | 238.00 | 224.00 | 230.00 | 230.00 | - | 2,344,000 |
| Apr 28, 2026 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | - | 3,993,300 |
| Apr 27, 2026 | 232.00 | 238.00 | 222.00 | 230.00 | 230.00 | -0.86% | 2,997,800 |
| Apr 24, 2026 | 248.00 | 250.00 | 230.00 | 232.00 | 232.00 | -6.45% | 5,684,900 |
| Apr 23, 2026 | 256.00 | 268.00 | 246.00 | 248.00 | 248.00 | 0.81% | 13,960,300 |
| Apr 22, 2026 | 246.00 | 254.00 | 244.00 | 246.00 | 246.00 | - | 5,052,000 |
| Apr 21, 2026 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | - | 4,556,800 |
| Apr 20, 2026 | 254.00 | 258.00 | 238.00 | 246.00 | 246.00 | -3.15% | 6,423,700 |
| Apr 17, 2026 | 276.00 | 278.00 | 252.00 | 254.00 | 254.00 | -7.97% | 17,822,600 |
| Apr 16, 2026 | 230.00 | 284.00 | 230.00 | 276.00 | 276.00 | 21.05% | 116,557,000 |
| Apr 15, 2026 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | -0.87% | 4,252,700 |
| Apr 14, 2026 | 220.00 | 232.00 | 218.00 | 230.00 | 230.00 | 6.48% | 6,109,100 |
| Apr 13, 2026 | 214.00 | 224.00 | 210.00 | 216.00 | 216.00 | 0.93% | 3,340,300 |
| Apr 10, 2026 | 210.00 | 218.00 | 204.00 | 214.00 | 214.00 | 1.90% | 3,415,900 |
| Apr 9, 2026 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | - | 1,970,200 |
| Apr 8, 2026 | 202.00 | 218.00 | 200.00 | 210.00 | 210.00 | 5.53% | 4,319,200 |
| Apr 7, 2026 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 1,279,100 |
| Apr 6, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,378,400 |
| Apr 2, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -4.76% | 1,235,700 |
| Apr 1, 2026 | 199.00 | 212.00 | 199.00 | 210.00 | 210.00 | 6.06% | 2,937,000 |
| 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 |