PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia · Delayed Price · Currency is IDR 165.00
+3.00 (1.85%)
At close: Jul 17, 2026
IDX:PJHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 159.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.52% | 1,602,800 |
| Jul 7, 2026 | 158.00 | 161.00 | 155.00 | 159.00 | 159.00 | 1.27% | 1,628,000 |
| Jul 6, 2026 | 158.00 | 161.00 | 153.00 | 157.00 | 157.00 | -0.63% | 909,500 |
| Jul 3, 2026 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 2.60% | 977,600 |
| Jul 2, 2026 | 155.00 | 160.00 | 151.00 | 154.00 | 154.00 | -0.65% | 2,836,500 |
| Jul 1, 2026 | 152.00 | 162.00 | 150.00 | 155.00 | 155.00 | 1.31% | 1,061,600 |
| Jun 30, 2026 | 160.00 | 162.00 | 151.00 | 153.00 | 153.00 | -4.38% | 3,022,300 |
| Jun 29, 2026 | 161.00 | 167.00 | 159.00 | 160.00 | 160.00 | - | 823,900 |
| Jun 26, 2026 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | -2.44% | 571,700 |
| Jun 25, 2026 | 162.00 | 169.00 | 162.00 | 164.00 | 164.00 | 0.61% | 574,800 |
| Jun 24, 2026 | 172.00 | 172.00 | 160.00 | 163.00 | 163.00 | -2.40% | 1,331,300 |
| Jun 23, 2026 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | -1.18% | 613,800 |
| Jun 22, 2026 | 177.00 | 180.00 | 165.00 | 169.00 | 169.00 | -4.52% | 1,984,400 |
| Jun 19, 2026 | 182.00 | 183.00 | 175.00 | 177.00 | 177.00 | -1.67% | 780,100 |
| Jun 18, 2026 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | -1.64% | 832,000 |
| Jun 17, 2026 | 185.00 | 191.00 | 181.00 | 183.00 | 183.00 | -1.08% | 1,936,200 |
| Jun 15, 2026 | 177.00 | 191.00 | 177.00 | 185.00 | 185.00 | 4.52% | 4,645,300 |
| Jun 12, 2026 | 174.00 | 180.00 | 173.00 | 177.00 | 177.00 | 2.91% | 3,101,300 |
| Jun 11, 2026 | 170.00 | 197.00 | 170.00 | 172.00 | 172.00 | 1.78% | 4,437,400 |
| Jun 10, 2026 | 162.00 | 184.00 | 151.00 | 169.00 | 169.00 | 11.92% | 6,710,800 |
| Jun 9, 2026 | 135.00 | 158.00 | 135.00 | 151.00 | 151.00 | 11.85% | 2,720,900 |
| Jun 8, 2026 | 147.00 | 147.00 | 134.00 | 135.00 | 135.00 | -8.16% | 2,279,400 |
| 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 |