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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 256 | 258 | 250 | 258 | 258 | 523.000 |
| Jul 22, 2025 | 254 | 256 | 250 | 254 | 254 | 457.800 |
| Jul 21, 2025 | 256 | 256 | 252 | 252 | 252 | 993.400 |
| Jul 18, 2025 | 256 | 256 | 250 | 252 | 252 | 1.056.100 |
| Jul 17, 2025 | 252 | 258 | 250 | 256 | 256 | 1.309.500 |
| Jul 16, 2025 | 256 | 260 | 248 | 254 | 254 | 1.673.600 |
| Jul 15, 2025 | 258 | 262 | 252 | 258 | 258 | 1.281.800 |
| Jul 14, 2025 | 264 | 270 | 256 | 258 | 258 | 2.737.500 |
| Jul 11, 2025 | 276 | 288 | 260 | 268 | 268 | 4.747.900 |
| Jul 10, 2025 | 260 | 300 | 258 | 268 | 268 | 10.719.700 |
| Jul 09, 2025 | 254 | 256 | 250 | 254 | 254 | 1.237.500 |
| Jul 08, 2025 | 250 | 260 | 246 | 252 | 252 | 2.635.400 |
| Jul 07, 2025 | 254 | 258 | 250 | 256 | 256 | 442.900 |
| Jul 04, 2025 | 258 | 258 | 250 | 258 | 258 | 446.600 |
| Jul 03, 2025 | 258 | 258 | 250 | 254 | 254 | 532.900 |
| Jul 02, 2025 | 266 | 266 | 250 | 250 | 250 | 572.700 |
| Jul 01, 2025 | 248 | 266 | 248 | 266 | 266 | 650.700 |
| Jun 30, 2025 | 252 | 270 | 246 | 268 | 268 | 917.600 |
| Jun 26, 2025 | 256 | 256 | 250 | 252 | 252 | 289.600 |
| Jun 25, 2025 | 260 | 260 | 252 | 256 | 256 | 330.900 |
| Jun 24, 2025 | 260 | 266 | 250 | 260 | 260 | 225.400 |
| Jun 23, 2025 | 270 | 270 | 246 | 260 | 260 | 359.300 |
| Jun 20, 2025 | 268 | 268 | 260 | 266 | 266 | 408.800 |
| Jun 19, 2025 | 270 | 270 | 262 | 264 | 264 | 373.300 |
| Jun 18, 2025 | 268 | 272 | 260 | 272 | 272 | 404.600 |
| Jun 17, 2025 | 266 | 272 | 266 | 272 | 272 | 533.100 |
| Jun 16, 2025 | 270 | 270 | 264 | 270 | 270 | 509.900 |
| Jun 13, 2025 | 274 | 274 | 266 | 270 | 270 | 521.900 |
| Jun 12, 2025 | 270 | 276 | 266 | 272 | 272 | 535.800 |
| Jun 11, 2025 | 272 | 278 | 270 | 274 | 274 | 355.400 |
| Jun 10, 2025 | 278 | 282 | 272 | 272 | 272 | 458.800 |
| Jun 05, 2025 | 272 | 286 | 270 | 278 | 278 | 1.344.000 |
| Jun 04, 2025 | 276 | 280 | 270 | 274 | 274 | 420.800 |
| Jun 03, 2025 | 278 | 286 | 270 | 276 | 276 | 602.600 |
| Jun 02, 2025 | 288 | 294 | 266 | 280 | 280 | 1.121.600 |
| May 28, 2025 | 312 | 316 | 278 | 288 | 288 | 3.285.900 |
| May 27, 2025 | 270 | 328 | 262 | 308 | 308 | 12.409.300 |
| May 26, 2025 | 274 | 278 | 260 | 270 | 270 | 574.100 |
| May 23, 2025 | 274 | 274 | 272 | 274 | 274 | 138.300 |
| May 22, 2025 | 274 | 282 | 270 | 270 | 270 | 1.391.600 |
| May 21, 2025 | 268 | 292 | 260 | 274 | 274 | 2.334.200 |
| May 20, 2025 | 286 | 286 | 264 | 266 | 266 | 277.800 |
| May 19, 2025 | 280 | 284 | 274 | 280 | 280 | 476.200 |
| May 16, 2025 | 304 | 304 | 270 | 274 | 274 | 2.971.400 |
| May 15, 2025 | 246 | 306 | 242 | 306 | 306 | 9.195.600 |
| May 14, 2025 | 260 | 260 | 236 | 246 | 246 | 796.300 |
| May 09, 2025 | 288 | 288 | 254 | 254 | 254 | 849.700 |
| May 08, 2025 | 298 | 310 | 280 | 288 | 288 | 614.200 |
| May 07, 2025 | 346 | 356 | 290 | 292 | 292 | 7.064.600 |
| May 06, 2025 | 284 | 314 | 264 | 314 | 314 | 13.676.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.