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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 238 | 246 | 232 | 238 | 238 | 1.139.500 |
| Oct 02, 2025 | 236 | 242 | 234 | 240 | 240 | 49.100 |
| Oct 01, 2025 | 246 | 254 | 236 | 238 | 238 | 143.800 |
| Sep 30, 2025 | 240 | 240 | 230 | 236 | 236 | 228.700 |
| Sep 29, 2025 | 242 | 244 | 238 | 242 | 242 | 244.600 |
| Sep 26, 2025 | 242 | 246 | 240 | 244 | 244 | 45.800 |
| Sep 25, 2025 | 240 | 254 | 240 | 242 | 242 | 93.300 |
| Sep 24, 2025 | 248 | 250 | 240 | 240 | 240 | 348.100 |
| Sep 23, 2025 | 250 | 292 | 244 | 246 | 246 | 2.765.400 |
| Sep 22, 2025 | 240 | 250 | 240 | 248 | 248 | 48.200 |
| Sep 19, 2025 | 246 | 246 | 240 | 240 | 240 | 38.300 |
| Sep 18, 2025 | 240 | 248 | 240 | 240 | 240 | 161.600 |
| Sep 17, 2025 | 250 | 250 | 244 | 248 | 248 | 14.200 |
| Sep 16, 2025 | 246 | 248 | 242 | 248 | 248 | 91.400 |
| Sep 15, 2025 | 244 | 250 | 238 | 248 | 248 | 791.500 |
| Sep 12, 2025 | 246 | 250 | 238 | 246 | 246 | 110.200 |
| Sep 11, 2025 | 240 | 252 | 238 | 246 | 246 | 538.400 |
| Sep 10, 2025 | 246 | 246 | 236 | 240 | 240 | 127.100 |
| Sep 09, 2025 | 250 | 258 | 220 | 246 | 246 | 247.800 |
| Sep 08, 2025 | 252 | 262 | 250 | 250 | 250 | 555.900 |
| Sep 04, 2025 | 254 | 254 | 250 | 250 | 250 | 531.700 |
| Sep 03, 2025 | 250 | 256 | 250 | 254 | 254 | 335.400 |
| Sep 02, 2025 | 256 | 262 | 254 | 256 | 256 | 651.500 |
| Sep 01, 2025 | 246 | 260 | 246 | 256 | 256 | 405.300 |
| Aug 29, 2025 | 264 | 264 | 246 | 256 | 256 | 589.900 |
| Aug 28, 2025 | 266 | 266 | 262 | 264 | 264 | 513.200 |
| Aug 27, 2025 | 260 | 266 | 258 | 262 | 262 | 586.200 |
| Aug 26, 2025 | 256 | 284 | 250 | 260 | 260 | 1.638.100 |
| Aug 25, 2025 | 252 | 264 | 252 | 256 | 256 | 1.013.100 |
| Aug 22, 2025 | 250 | 252 | 248 | 252 | 252 | 451.200 |
| Aug 21, 2025 | 250 | 252 | 250 | 252 | 252 | 362.900 |
| Aug 20, 2025 | 250 | 254 | 250 | 252 | 252 | 383.300 |
| Aug 19, 2025 | 254 | 254 | 250 | 252 | 252 | 352.800 |
| Aug 15, 2025 | 250 | 256 | 250 | 254 | 254 | 461.100 |
| Aug 14, 2025 | 254 | 254 | 248 | 250 | 250 | 404.400 |
| Aug 13, 2025 | 254 | 254 | 250 | 252 | 252 | 557.500 |
| Aug 12, 2025 | 250 | 258 | 248 | 250 | 250 | 918.700 |
| Aug 11, 2025 | 254 | 254 | 250 | 252 | 252 | 203.200 |
| Aug 08, 2025 | 254 | 256 | 250 | 254 | 254 | 339.400 |
| Aug 07, 2025 | 254 | 256 | 252 | 256 | 256 | 283.900 |
| Aug 06, 2025 | 252 | 256 | 250 | 254 | 254 | 437.800 |
| Aug 05, 2025 | 254 | 256 | 252 | 256 | 256 | 546.600 |
| Aug 04, 2025 | 256 | 256 | 252 | 256 | 256 | 273.100 |
| Aug 01, 2025 | 258 | 258 | 252 | 256 | 256 | 340.600 |
| Jul 31, 2025 | 252 | 260 | 252 | 256 | 256 | 468.100 |
| Jul 30, 2025 | 256 | 258 | 252 | 256 | 256 | 532.400 |
| Jul 29, 2025 | 254 | 258 | 252 | 258 | 258 | 395.700 |
| Jul 28, 2025 | 254 | 258 | 252 | 258 | 258 | 539.200 |
| Jul 25, 2025 | 256 | 258 | 250 | 256 | 256 | 337.600 |
| Jul 24, 2025 | 262 | 262 | 252 | 256 | 256 | 511.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.