PT Jaya Trishindo Tbk(ID:HELI)
Rp206.00-14.00 (-6.36%)
ID:HELI
PT Jaya Trishindo Tbk historical prices
Rp206.00
At close:-14.00 (-6.36%)
PT Jaya Trishindo Tbk (HELI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 230.00 | 260.00 | 206.00 | 206.00 | 206.00 | -6.36% | 11,003,500 | 2.93 |
| Nov 10, 2026 | 173.00 | 230.00 | 170.00 | 220.00 | 220.00 | +30.18% | 8,841,800 | 2.44 |
| Nov 09, 2026 | 168.00 | 184.00 | 166.00 | 173.00 | 173.00 | +2.37% | 1,693,800 | 0.47 |
| Nov 06, 2026 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.00% | 357,300 | 0.10 |
| Nov 05, 2026 | 167.00 | 175.00 | 162.00 | 169.00 | 169.00 | +1.20% | 789,300 | 0.20 |
| Nov 04, 2026 | 164.00 | 168.00 | 155.00 | 167.00 | 167.00 | +0.60% | 838,000 | 0.22 |
| Nov 03, 2026 | 180.00 | 184.00 | 166.00 | 166.00 | 166.00 | -6.74% | 1,447,000 | 0.38 |
| Nov 02, 2026 | 172.00 | 182.00 | 169.00 | 178.00 | 178.00 | +6.59% | 1,612,500 | 0.42 |
| Oct 30, 2026 | 170.00 | 177.00 | 163.00 | 167.00 | 167.00 | -4.57% | 1,848,300 | 0.48 |
| Oct 29, 2026 | 181.00 | 182.00 | 170.00 | 175.00 | 175.00 | -3.31% | 879,000 | 0.23 |
| Oct 28, 2026 | 185.00 | 185.00 | 177.00 | 181.00 | 181.00 | -0.55% | 1,787,200 | 0.47 |
| Oct 27, 2026 | 189.00 | 206.00 | 178.00 | 182.00 | 182.00 | -1.62% | 4,781,000 | 1.25 |
| Oct 26, 2026 | 189.00 | 194.00 | 185.00 | 185.00 | 185.00 | -4.15% | 3,069,400 | 0.81 |
| Oct 23, 2026 | 198.00 | 204.00 | 190.00 | 193.00 | 193.00 | -2.53% | 3,786,500 | 1.01 |
| Oct 22, 2026 | 189.00 | 206.00 | 188.00 | 198.00 | 198.00 | -1.98% | 3,555,800 | 0.90 |
| Oct 21, 2026 | 212.00 | 212.00 | 198.00 | 202.00 | 202.00 | -2.88% | 1,050,400 | 0.27 |
| Oct 20, 2026 | 187.00 | 212.00 | 187.00 | 208.00 | 208.00 | +11.23% | 3,155,200 | 0.81 |
| Oct 19, 2026 | 191.00 | 199.00 | 183.00 | 187.00 | 187.00 | -4.59% | 3,406,900 | 0.88 |
| Oct 16, 2026 | 196.00 | 260.00 | 196.00 | 196.00 | 196.00 | -14.78% | 5,975,000 | 1.57 |
| Oct 15, 2026 | 238.00 | 242.00 | 220.00 | 230.00 | 230.00 | -4.17% | 4,519,400 | 1.21 |
| Oct 14, 2026 | 260.00 | 266.00 | 234.00 | 240.00 | 240.00 | -8.40% | 6,468,100 | 1.77 |
| Oct 13, 2026 | 268.00 | 274.00 | 250.00 | 262.00 | 262.00 | -1.50% | 4,834,900 | 1.35 |
| Oct 12, 2026 | 304.00 | 304.00 | 266.00 | 266.00 | 266.00 | -14.74% | 9,561,700 | 2.78 |
| Oct 09, 2026 | 348.00 | 352.00 | 300.00 | 312.00 | 312.00 | -8.77% | 9,371,900 | 2.84 |
| Oct 08, 2026 | 342.00 | 402.00 | 322.00 | 342.00 | 342.00 | 0.00% | 18,700,800 | 6.22 |
| Oct 07, 2026 | 298.00 | 370.00 | 296.00 | 342.00 | 342.00 | +15.54% | 24,572,800 | 9.36 |
| Oct 06, 2026 | 284.00 | 310.00 | 278.00 | 296.00 | 296.00 | +3.50% | 3,276,700 | 1.27 |
| Oct 05, 2026 | 276.00 | 304.00 | 260.00 | 286.00 | 286.00 | +5.15% | 5,089,000 | 2.03 |
| Oct 02, 2026 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | -1.45% | 2,346,800 | 0.94 |
| Oct 01, 2026 | 278.00 | 278.00 | 264.00 | 276.00 | 276.00 | 0.00% | 2,666,300 | 1.09 |
| Sep 30, 2026 | 284.00 | 286.00 | 270.00 | 276.00 | 276.00 | 0.00% | 3,932,900 | 1.64 |
| Sep 29, 2026 | 250.00 | 284.00 | 234.00 | 276.00 | 276.00 | +10.40% | 7,443,300 | 3.25 |
| Sep 28, 2026 | 244.00 | 254.00 | 222.00 | 250.00 | 250.00 | +4.17% | 1,871,600 | 0.83 |
| Sep 25, 2026 | 254.00 | 270.00 | 230.00 | 240.00 | 240.00 | -4.00% | 3,608,500 | 1.63 |
| Sep 24, 2026 | 244.00 | 276.00 | 244.00 | 250.00 | 250.00 | +2.46% | 5,173,100 | 2.41 |
| Sep 23, 2026 | 256.00 | 258.00 | 236.00 | 244.00 | 244.00 | -4.69% | 4,149,100 | 1.98 |
| Sep 22, 2026 | 230.00 | 282.00 | 224.00 | 256.00 | 256.00 | +11.30% | 23,488,900 | 13.57 |
| Sep 21, 2026 | 210.00 | 260.00 | 210.00 | 230.00 | 230.00 | +10.58% | 16,204,900 | 10.95 |
| Sep 18, 2026 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | -5.45% | 962,600 | 0.65 |
| Sep 17, 2026 | 226.00 | 228.00 | 210.00 | 220.00 | 220.00 | +1.85% | 1,096,500 | 0.75 |
| Sep 16, 2026 | 206.00 | 230.00 | 202.00 | 216.00 | 216.00 | +5.88% | 4,024,100 | 2.86 |
| Sep 15, 2026 | 206.00 | 214.00 | 199.00 | 204.00 | 204.00 | +0.99% | 1,751,000 | 1.26 |
| Sep 14, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 0.00% | 480,900 | 0.35 |
| Sep 11, 2026 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | -0.98% | 498,100 | 0.36 |
| Sep 10, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | -0.97% | 738,300 | 0.53 |
| Sep 09, 2026 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.00% | 385,600 | 0.28 |
| Sep 08, 2026 | 214.00 | 216.00 | 202.00 | 206.00 | 206.00 | -1.90% | 1,384,400 | 1.01 |
| Sep 07, 2026 | 199.00 | 216.00 | 199.00 | 210.00 | 210.00 | +3.96% | 1,888,200 | 1.39 |
| Sep 04, 2026 | 206.00 | 216.00 | 195.00 | 202.00 | 202.00 | 0.00% | 1,187,300 | 0.88 |
| Sep 03, 2026 | 193.00 | 210.00 | 193.00 | 202.00 | 202.00 | +4.12% | 2,479,000 | 1.89 |
