PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia · Delayed Price · Currency is IDR 248.00
+2.00 (0.81%)
At close: Apr 23, 2026
IDX:PJHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |