HELI
Jaya Trishindo Tbk.
216
+ 0 (
0,00%)
At close:
Mar 07, 00:07 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 220 | 226 | 216 | 216 | 216 | 42.600 |
| Mar 02, 2026 | 226 | 226 | 216 | 216 | 216 | 442.400 |
| Feb 27, 2026 | 224 | 238 | 220 | 228 | 228 | 1.487.200 |
| Feb 26, 2026 | 226 | 230 | 222 | 224 | 224 | 212.800 |
| Feb 25, 2026 | 222 | 226 | 218 | 224 | 224 | 162.800 |
| Feb 24, 2026 | 228 | 228 | 218 | 218 | 218 | 297.900 |
| Feb 23, 2026 | 226 | 228 | 220 | 222 | 222 | 204.000 |
| Feb 20, 2026 | 216 | 232 | 214 | 220 | 220 | 1.312.200 |
| Feb 19, 2026 | 212 | 222 | 208 | 218 | 218 | 222.400 |
| Feb 18, 2026 | 212 | 212 | 208 | 212 | 212 | 39.200 |
| Feb 13, 2026 | 210 | 212 | 208 | 212 | 212 | 36.700 |
| Feb 12, 2026 | 210 | 214 | 208 | 210 | 210 | 83.900 |
| Feb 11, 2026 | 208 | 212 | 204 | 208 | 208 | 53.400 |
| Feb 10, 2026 | 206 | 210 | 200 | 204 | 204 | 102.700 |
| Feb 09, 2026 | 198 | 206 | 198 | 204 | 204 | 68.700 |
| Feb 06, 2026 | 210 | 210 | 199 | 200 | 200 | 94.800 |
| Feb 05, 2026 | 200 | 216 | 199 | 212 | 212 | 335.600 |
| Feb 04, 2026 | 204 | 204 | 197 | 198 | 198 | 137.600 |
| Feb 03, 2026 | 191 | 228 | 188 | 198 | 198 | 1.068.700 |
| Feb 02, 2026 | 212 | 212 | 188 | 191 | 191 | 137.200 |
| Jan 30, 2026 | 210 | 210 | 200 | 210 | 210 | 70.800 |
| Jan 29, 2026 | 204 | 212 | 176 | 212 | 212 | 411.700 |
| Jan 28, 2026 | 220 | 220 | 204 | 206 | 206 | 411.400 |
| Jan 27, 2026 | 222 | 222 | 218 | 220 | 220 | 172.600 |
| Jan 26, 2026 | 222 | 222 | 216 | 218 | 218 | 424.400 |
| Jan 23, 2026 | 226 | 226 | 220 | 222 | 222 | 297.200 |
| Jan 22, 2026 | 224 | 228 | 220 | 226 | 226 | 398.600 |
| Jan 21, 2026 | 226 | 226 | 220 | 224 | 224 | 450.400 |
| Jan 20, 2026 | 228 | 232 | 226 | 226 | 226 | 449.700 |
| Jan 19, 2026 | 228 | 228 | 224 | 228 | 228 | 442.400 |
| Jan 15, 2026 | 230 | 232 | 228 | 228 | 228 | 178.600 |
| Jan 14, 2026 | 228 | 232 | 224 | 230 | 230 | 387.800 |
| Jan 13, 2026 | 232 | 234 | 228 | 228 | 228 | 284.800 |
| Jan 12, 2026 | 232 | 234 | 228 | 232 | 232 | 437.800 |
| Jan 09, 2026 | 228 | 234 | 228 | 230 | 230 | 1.042.000 |
| Jan 08, 2026 | 228 | 232 | 228 | 228 | 228 | 327.300 |
| Jan 07, 2026 | 232 | 232 | 228 | 230 | 230 | 430.900 |
| Jan 06, 2026 | 230 | 236 | 226 | 232 | 232 | 741.400 |
| Jan 05, 2026 | 234 | 236 | 226 | 230 | 230 | 431.400 |
| Jan 02, 2026 | 220 | 230 | 220 | 228 | 228 | 981.800 |
| Dec 30, 2025 | 218 | 222 | 214 | 220 | 220 | 300.700 |
| Dec 29, 2025 | 216 | 224 | 214 | 218 | 218 | 695.300 |
| Dec 24, 2025 | 218 | 222 | 212 | 216 | 216 | 286.700 |
| Dec 23, 2025 | 220 | 224 | 212 | 216 | 216 | 985.800 |
| Dec 22, 2025 | 228 | 238 | 216 | 218 | 218 | 992.200 |
| Dec 19, 2025 | 230 | 230 | 224 | 226 | 226 | 795.100 |
| Dec 18, 2025 | 234 | 234 | 226 | 230 | 230 | 512.700 |
| Dec 17, 2025 | 234 | 234 | 228 | 234 | 234 | 654.700 |
| Dec 16, 2025 | 238 | 238 | 230 | 234 | 234 | 634.400 |
| Dec 15, 2025 | 234 | 246 | 232 | 236 | 236 | 753.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.