HELI
Jaya Trishindo Tbk.
216
+ 0 (
0,00%)
At close:
Mar 07, 06:19 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 238 | 240 | 234 | 236 | 236 | 271.100 |
| Dec 11, 2025 | 246 | 246 | 232 | 240 | 240 | 853.600 |
| Dec 10, 2025 | 248 | 250 | 240 | 242 | 242 | 997.500 |
| Dec 09, 2025 | 244 | 256 | 238 | 248 | 248 | 2.159.400 |
| Dec 08, 2025 | 242 | 256 | 236 | 240 | 240 | 887.600 |
| Dec 05, 2025 | 236 | 268 | 236 | 238 | 238 | 1.592.600 |
| Dec 04, 2025 | 240 | 242 | 234 | 236 | 236 | 512.000 |
| Dec 03, 2025 | 236 | 242 | 234 | 236 | 236 | 357.000 |
| Dec 02, 2025 | 238 | 240 | 234 | 234 | 234 | 165.800 |
| Dec 01, 2025 | 232 | 240 | 230 | 238 | 238 | 734.300 |
| Nov 28, 2025 | 238 | 238 | 228 | 232 | 232 | 236.600 |
| Nov 27, 2025 | 236 | 238 | 228 | 236 | 236 | 440.700 |
| Nov 26, 2025 | 236 | 238 | 228 | 236 | 236 | 644.800 |
| Nov 25, 2025 | 238 | 238 | 234 | 236 | 236 | 426.900 |
| Nov 24, 2025 | 244 | 244 | 234 | 238 | 238 | 834.400 |
| Nov 21, 2025 | 248 | 248 | 240 | 244 | 244 | 744.300 |
| Nov 20, 2025 | 244 | 248 | 244 | 246 | 246 | 91.800 |
| Nov 19, 2025 | 246 | 248 | 244 | 246 | 246 | 188.700 |
| Nov 18, 2025 | 250 | 250 | 244 | 244 | 244 | 158.500 |
| Nov 17, 2025 | 248 | 252 | 244 | 250 | 250 | 224.800 |
| Nov 14, 2025 | 250 | 252 | 242 | 248 | 248 | 286.600 |
| Nov 13, 2025 | 252 | 254 | 248 | 250 | 250 | 413.700 |
| Nov 12, 2025 | 248 | 252 | 246 | 252 | 252 | 932.800 |
| Nov 11, 2025 | 246 | 248 | 240 | 248 | 248 | 336.400 |
| Nov 10, 2025 | 244 | 248 | 242 | 246 | 246 | 191.400 |
| Nov 07, 2025 | 246 | 246 | 242 | 242 | 242 | 196.300 |
| Nov 06, 2025 | 244 | 252 | 240 | 246 | 246 | 503.000 |
| Nov 05, 2025 | 246 | 246 | 240 | 242 | 242 | 348.200 |
| Nov 04, 2025 | 240 | 246 | 240 | 246 | 246 | 460.600 |
| Nov 03, 2025 | 244 | 250 | 240 | 246 | 246 | 570.100 |
| Oct 31, 2025 | 254 | 254 | 240 | 246 | 246 | 671.700 |
| Oct 30, 2025 | 250 | 260 | 228 | 248 | 248 | 5.361.600 |
| Oct 29, 2025 | 300 | 302 | 258 | 260 | 260 | 25.164.100 |
| Oct 28, 2025 | 242 | 242 | 234 | 242 | 242 | 26.800 |
| Oct 27, 2025 | 238 | 254 | 232 | 242 | 242 | 319.600 |
| Oct 24, 2025 | 240 | 240 | 238 | 238 | 238 | 17.300 |
| Oct 23, 2025 | 240 | 240 | 236 | 238 | 238 | 34.500 |
| Oct 22, 2025 | 240 | 242 | 236 | 240 | 240 | 34.500 |
| Oct 21, 2025 | 236 | 240 | 234 | 240 | 240 | 31.600 |
| Oct 20, 2025 | 234 | 238 | 232 | 236 | 236 | 105.500 |
| Oct 17, 2025 | 242 | 242 | 236 | 238 | 238 | 30.500 |
| Oct 16, 2025 | 238 | 242 | 236 | 242 | 242 | 79.000 |
| Oct 15, 2025 | 238 | 240 | 230 | 238 | 238 | 140.500 |
| Oct 14, 2025 | 238 | 244 | 236 | 240 | 240 | 243.500 |
| Oct 13, 2025 | 242 | 242 | 240 | 242 | 242 | 90.000 |
| Oct 10, 2025 | 270 | 270 | 240 | 242 | 242 | 359.200 |
| Oct 09, 2025 | 240 | 240 | 236 | 240 | 240 | 107.800 |
| Oct 08, 2025 | 240 | 240 | 238 | 240 | 240 | 39.000 |
| Oct 07, 2025 | 244 | 244 | 236 | 244 | 244 | 346.400 |
| Oct 06, 2025 | 244 | 244 | 238 | 244 | 244 | 304.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.