PT Pelayaran Jaya Hidup Baru(ID:PJHB)
124.00-2.00 (-1.59%)
ID:PJHB
PT Pelayaran Jaya Hidup Baru historical prices
124.00
At close:-2.00 (-1.59%)
PT Pelayaran Jaya Hidup Baru (PJHB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 128.00 | 129.00 | 120.00 | 124.00 | 124.00 | -1.59% | 5,453,500 | 1.74 |
| Nov 10, 2026 | 107.00 | 135.00 | 107.00 | 126.00 | 126.00 | +21.15% | 17,811,000 | 6.23 |
| Nov 09, 2026 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | +2.88% | 1,345,300 | 0.47 |
| Nov 06, 2026 | 109.00 | 109.00 | 102.00 | 104.00 | 104.00 | -4.59% | 996,300 | 0.35 |
| Nov 05, 2026 | 108.00 | 114.00 | 107.00 | 109.00 | 109.00 | +2.83% | 700,800 | 0.24 |
| Nov 04, 2026 | 109.00 | 110.00 | 102.00 | 106.00 | 106.00 | -2.75% | 1,801,300 | 0.62 |
| Nov 03, 2026 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | -6.03% | 2,231,100 | 0.77 |
| Nov 02, 2026 | 116.00 | 122.00 | 110.00 | 116.00 | 116.00 | 0.00% | 3,233,300 | 1.12 |
| Oct 30, 2026 | 117.00 | 120.00 | 112.00 | 116.00 | 116.00 | -3.33% | 1,857,500 | 0.63 |
| Oct 29, 2026 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | 2,028,400 | 0.69 |
| Oct 28, 2026 | 127.00 | 127.00 | 120.00 | 126.00 | 126.00 | 0.00% | 1,498,500 | 0.51 |
| Oct 27, 2026 | 131.00 | 134.00 | 126.00 | 126.00 | 126.00 | -3.08% | 1,018,700 | 0.35 |
| Oct 26, 2026 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | -4.41% | 2,874,300 | 0.96 |
| Oct 23, 2026 | 131.00 | 138.00 | 129.00 | 136.00 | 136.00 | +3.82% | 1,317,900 | 0.44 |
| Oct 22, 2026 | 127.00 | 133.00 | 125.00 | 131.00 | 131.00 | +2.34% | 975,500 | 0.32 |
| Oct 21, 2026 | 129.00 | 133.00 | 125.00 | 128.00 | 128.00 | -0.78% | 2,057,399 | 0.68 |
| Oct 20, 2026 | 109.00 | 141.00 | 109.00 | 129.00 | 129.00 | +10.26% | 4,113,600 | 1.29 |
| Oct 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.40% | 702,900 | 0.22 |
| Oct 16, 2026 | 133.00 | 133.00 | 125.00 | 125.00 | 125.00 | -14.97% | 3,310,200 | 1.03 |
| Oct 15, 2026 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | -3.92% | 941,300 | 0.29 |
| Oct 14, 2026 | 153.00 | 158.00 | 152.00 | 153.00 | 153.00 | 0.00% | 1,403,300 | 0.43 |
| Oct 13, 2026 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | -0.65% | 1,343,800 | 0.42 |
| Oct 12, 2026 | 160.00 | 162.00 | 152.00 | 154.00 | 154.00 | -3.14% | 1,221,200 | 0.38 |
| Oct 09, 2026 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | +0.63% | 412,000 | 0.12 |
| Oct 08, 2026 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.25% | 667,600 | 0.20 |
| Oct 07, 2026 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | -0.62% | 780,900 | 0.23 |
| Oct 06, 2026 | 158.00 | 163.00 | 157.00 | 161.00 | 161.00 | +2.55% | 931,800 | 0.25 |
| Oct 05, 2026 | 152.00 | 157.00 | 151.00 | 157.00 | 157.00 | +3.97% | 1,840,400 | 0.49 |
| Oct 02, 2026 | 153.00 | 154.00 | 147.00 | 151.00 | 151.00 | -1.31% | 836,600 | 0.22 |
| Oct 01, 2026 | 151.00 | 157.00 | 150.00 | 153.00 | 153.00 | +2.00% | 973,600 | 0.26 |
| Sep 30, 2026 | 153.00 | 159.00 | 149.00 | 150.00 | 150.00 | -1.96% | 1,316,700 | 0.35 |
| Sep 29, 2026 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.92% | 1,498,900 | 0.39 |
| Sep 28, 2026 | 162.00 | 163.00 | 152.00 | 156.00 | 156.00 | -3.70% | 2,180,300 | 0.57 |
| Sep 25, 2026 | 168.00 | 171.00 | 155.00 | 162.00 | 162.00 | -4.14% | 2,364,200 | 0.62 |
| Sep 24, 2026 | 170.00 | 173.00 | 164.00 | 169.00 | 169.00 | -0.59% | 2,182,900 | 0.58 |
| Sep 23, 2026 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | -1.16% | 1,483,400 | 0.39 |
| Sep 22, 2026 | 176.00 | 177.00 | 167.00 | 172.00 | 172.00 | -2.27% | 2,158,600 | 0.58 |
| Sep 21, 2026 | 176.00 | 187.00 | 174.00 | 176.00 | 176.00 | 0.00% | 2,991,300 | 0.80 |
| Sep 18, 2026 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 1,001,700 | 0.27 |
| Sep 17, 2026 | 176.00 | 181.00 | 176.00 | 177.00 | 177.00 | +0.57% | 1,110,000 | 0.30 |
| Sep 16, 2026 | 179.00 | 181.00 | 174.00 | 176.00 | 176.00 | -1.68% | 1,097,900 | 0.29 |
| Sep 15, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 0.00% | 900,400 | 0.24 |
| Sep 14, 2026 | 181.00 | 183.00 | 175.00 | 179.00 | 179.00 | -1.10% | 2,432,300 | 0.65 |
| Sep 11, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | -1.09% | 1,703,100 | 0.46 |
| Sep 10, 2026 | 188.00 | 190.00 | 175.00 | 183.00 | 183.00 | -2.66% | 3,627,400 | 0.98 |
| Sep 09, 2026 | 186.00 | 194.00 | 184.00 | 188.00 | 188.00 | +0.53% | 7,639,600 | 2.10 |
| Sep 08, 2026 | 186.00 | 191.00 | 182.00 | 187.00 | 187.00 | +0.54% | 4,070,700 | 1.12 |
| Sep 07, 2026 | 186.00 | 188.00 | 185.00 | 186.00 | 186.00 | -0.53% | 2,046,800 | 0.55 |
| Sep 04, 2026 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | 0.00% | 2,696,300 | 0.73 |
| Sep 03, 2026 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 0.00% | 1,650,700 | 0.44 |
