PT Jaya Trishindo Tbk HELI
IDX · Indonesia · Transportation
IDR 272.00-4.00 (-1.45%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 272.00 | -1.45% | IDR 278.00 | IDR 278.00 | IDR 266.00 | 2.35M |
| 2026-10-01 | IDR 276.00 | 0.00% | IDR 278.00 | IDR 278.00 | IDR 264.00 | 2.67M |
| 2026-09-30 | IDR 276.00 | 0.00% | IDR 284.00 | IDR 286.00 | IDR 270.00 | 3.93M |
| 2026-09-29 | IDR 276.00 | +10.40% | IDR 250.00 | IDR 284.00 | IDR 234.00 | 7.44M |
| 2026-09-28 | IDR 250.00 | +4.17% | IDR 244.00 | IDR 254.00 | IDR 222.00 | 1.87M |
| 2026-09-25 | IDR 240.00 | -4.00% | IDR 254.00 | IDR 270.00 | IDR 230.00 | 3.61M |
| 2026-09-24 | IDR 250.00 | +2.46% | IDR 244.00 | IDR 276.00 | IDR 244.00 | 5.17M |
| 2026-09-23 | IDR 244.00 | -4.69% | IDR 256.00 | IDR 258.00 | IDR 236.00 | 4.15M |
| 2026-09-22 | IDR 256.00 | +11.30% | IDR 230.00 | IDR 282.00 | IDR 224.00 | 23.49M |
| 2026-09-21 | IDR 230.00 | +10.58% | IDR 210.00 | IDR 260.00 | IDR 210.00 | 16.20M |
| 2026-09-18 | IDR 208.00 | -5.45% | IDR 220.00 | IDR 222.00 | IDR 208.00 | 962.60K |
| 2026-09-17 | IDR 220.00 | +1.85% | IDR 226.00 | IDR 228.00 | IDR 210.00 | 1.10M |
| 2026-09-16 | IDR 216.00 | +5.88% | IDR 206.00 | IDR 230.00 | IDR 202.00 | 4.02M |
| 2026-09-15 | IDR 204.00 | +0.99% | IDR 206.00 | IDR 214.00 | IDR 199.00 | 1.75M |
| 2026-09-14 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 480.90K |
| 2026-09-11 | IDR 202.00 | -0.98% | IDR 208.00 | IDR 208.00 | IDR 199.00 | 498.10K |
| 2026-09-10 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 210.00 | IDR 200.00 | 738.30K |
| 2026-09-09 | IDR 206.00 | 0.00% | IDR 204.00 | IDR 210.00 | IDR 202.00 | 385.60K |
| 2026-09-08 | IDR 206.00 | -1.90% | IDR 214.00 | IDR 216.00 | IDR 202.00 | 1.38M |
| 2026-09-07 | IDR 210.00 | +3.96% | IDR 199.00 | IDR 216.00 | IDR 199.00 | 1.89M |
| 2026-09-04 | IDR 202.00 | 0.00% | IDR 206.00 | IDR 216.00 | IDR 195.00 | 1.19M |
| 2026-09-03 | IDR 202.00 | +4.12% | IDR 193.00 | IDR 210.00 | IDR 193.00 | 2.48M |
| 2026-09-02 | IDR 194.00 | 0.00% | IDR 193.00 | IDR 197.00 | IDR 192.00 | 702.80K |
| 2026-09-01 | IDR 194.00 | 0.00% | IDR 193.00 | IDR 197.00 | IDR 190.00 | 954.10K |
| 2026-08-31 | IDR 194.00 | -3.00% | IDR 199.00 | IDR 199.00 | IDR 192.00 | 700.40K |
| 2026-08-28 | IDR 200.00 | +2.56% | IDR 197.00 | IDR 202.00 | IDR 195.00 | 1.15M |
| 2026-08-27 | IDR 195.00 | +1.56% | IDR 193.00 | IDR 199.00 | IDR 192.00 | 561.90K |
| 2026-08-26 | IDR 192.00 | -3.03% | IDR 198.00 | IDR 200.00 | IDR 192.00 | 964.20K |
| 2026-08-24 | IDR 198.00 | -0.50% | IDR 199.00 | IDR 204.00 | IDR 196.00 | 857.30K |
| 2026-08-21 | IDR 199.00 | +1.53% | IDR 197.00 | IDR 210.00 | IDR 190.00 | 1.95M |
| 2026-08-20 | IDR 196.00 | -0.51% | IDR 196.00 | IDR 197.00 | IDR 193.00 | 1.04M |
| 2026-08-19 | IDR 197.00 | -0.51% | IDR 198.00 | IDR 200.00 | IDR 192.00 | 1.32M |
| 2026-08-18 | IDR 198.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 190.00 | 1.42M |
| 2026-08-14 | IDR 198.00 | +0.51% | IDR 198.00 | IDR 216.00 | IDR 195.00 | 1.59M |
| 2026-08-13 | IDR 197.00 | +2.07% | IDR 194.00 | IDR 202.00 | IDR 192.00 | 1.30M |
| 2026-08-12 | IDR 193.00 | +0.52% | IDR 190.00 | IDR 200.00 | IDR 190.00 | 1.54M |
| 2026-08-11 | IDR 192.00 | -4.00% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 1.66M |
| 2026-08-10 | IDR 200.00 | +4.17% | IDR 193.00 | IDR 228.00 | IDR 190.00 | 14.11M |
| 2026-08-07 | IDR 192.00 | +1.05% | IDR 192.00 | IDR 193.00 | IDR 189.00 | 969.40K |
| 2026-08-06 | IDR 190.00 | 0.00% | IDR 191.00 | IDR 193.00 | IDR 187.00 | 829.40K |
| 2026-08-05 | IDR 190.00 | +1.06% | IDR 188.00 | IDR 191.00 | IDR 185.00 | 773.50K |
| 2026-08-04 | IDR 188.00 | +2.17% | IDR 185.00 | IDR 190.00 | IDR 184.00 | 1.12M |
| 2026-08-03 | IDR 184.00 | +0.55% | IDR 183.00 | IDR 195.00 | IDR 179.00 | 2.28M |
| 2026-07-31 | IDR 183.00 | +1.10% | IDR 186.00 | IDR 193.00 | IDR 180.00 | 1.15M |
| 2026-07-30 | IDR 181.00 | -6.22% | IDR 192.00 | IDR 195.00 | IDR 179.00 | 3.15M |
| 2026-07-29 | IDR 193.00 | +0.52% | IDR 195.00 | IDR 196.00 | IDR 186.00 | 1.17M |
| 2026-07-28 | IDR 192.00 | -4.00% | IDR 200.00 | IDR 200.00 | IDR 189.00 | 1.76M |
| 2026-07-27 | IDR 200.00 | +11.11% | IDR 189.00 | IDR 240.00 | IDR 188.00 | 15.16M |
| 2026-07-24 | IDR 180.00 | 0.00% | IDR 183.00 | IDR 197.00 | IDR 178.00 | 1.42M |
| 2026-07-23 | IDR 180.00 | +1.12% | IDR 181.00 | IDR 184.00 | IDR 173.00 | 1.53M |
| 2026-07-22 | IDR 178.00 | +0.56% | IDR 182.00 | IDR 183.00 | IDR 176.00 | 1.17M |
| 2026-07-21 | IDR 177.00 | -1.12% | IDR 183.00 | IDR 183.00 | IDR 177.00 | 808.40K |
| 2026-07-20 | IDR 179.00 | -0.56% | IDR 180.00 | IDR 180.00 | IDR 178.00 | 754.90K |
| 2026-07-17 | IDR 180.00 | -0.55% | IDR 181.00 | IDR 182.00 | IDR 179.00 | 617.60K |
| 2026-07-16 | IDR 181.00 | -0.55% | IDR 184.00 | IDR 185.00 | IDR 180.00 | 613.10K |
| 2026-07-15 | IDR 182.00 | -0.55% | IDR 185.00 | IDR 185.00 | IDR 180.00 | 514.60K |
| 2026-07-14 | IDR 183.00 | 0.00% | IDR 183.00 | IDR 184.00 | IDR 178.00 | 575.00K |
| 2026-07-13 | IDR 183.00 | +0.55% | IDR 182.00 | IDR 185.00 | IDR 182.00 | 526.30K |
| 2026-07-10 | IDR 182.00 | -0.55% | IDR 183.00 | IDR 184.00 | IDR 179.00 | 560.40K |
| 2026-07-09 | IDR 183.00 | +2.23% | IDR 179.00 | IDR 184.00 | IDR 178.00 | 576.90K |
| 2026-07-08 | IDR 179.00 | -5.29% | IDR 189.00 | IDR 189.00 | IDR 179.00 | 545.80K |
| 2026-07-07 | IDR 189.00 | +2.72% | IDR 181.00 | IDR 190.00 | IDR 174.00 | 883.70K |
| 2026-07-06 | IDR 184.00 | 0.00% | IDR 184.00 | IDR 186.00 | IDR 181.00 | 694.60K |
| 2026-07-03 | IDR 184.00 | +1.10% | IDR 181.00 | IDR 184.00 | IDR 179.00 | 581.50K |
| 2026-07-02 | IDR 182.00 | +3.41% | IDR 182.00 | IDR 184.00 | IDR 175.00 | 284.40K |
| 2026-07-01 | IDR 176.00 | +1.15% | IDR 175.00 | IDR 182.00 | IDR 166.00 | 563.80K |
| 2026-06-30 | IDR 174.00 | -3.33% | IDR 180.00 | IDR 183.00 | IDR 166.00 | 362.20K |
| 2026-06-29 | IDR 180.00 | +1.12% | IDR 188.00 | IDR 191.00 | IDR 178.00 | 675.30K |
| 2026-06-26 | IDR 178.00 | -3.26% | IDR 178.00 | IDR 182.00 | IDR 165.00 | 931.10K |
| 2026-06-25 | IDR 184.00 | 0.00% | IDR 184.00 | IDR 184.00 | IDR 178.00 | 588.40K |
| 2026-06-24 | IDR 184.00 | -0.54% | IDR 185.00 | IDR 185.00 | IDR 182.00 | 401.30K |
| 2026-06-23 | IDR 185.00 | -1.60% | IDR 188.00 | IDR 188.00 | IDR 182.00 | 627.60K |
| 2026-06-22 | IDR 188.00 | -0.53% | IDR 187.00 | IDR 188.00 | IDR 183.00 | 512.10K |
| 2026-06-19 | IDR 189.00 | +0.53% | IDR 188.00 | IDR 191.00 | IDR 179.00 | 404.60K |
| 2026-06-18 | IDR 188.00 | +0.53% | IDR 189.00 | IDR 191.00 | IDR 184.00 | 565.50K |
| 2026-06-17 | IDR 187.00 | +6.25% | IDR 182.00 | IDR 190.00 | IDR 180.00 | 722.20K |
| 2026-06-15 | IDR 176.00 | +0.57% | IDR 179.00 | IDR 182.00 | IDR 168.00 | 604.40K |
| 2026-06-12 | IDR 175.00 | +2.94% | IDR 171.00 | IDR 190.00 | IDR 164.00 | 679.10K |
| 2026-06-11 | IDR 170.00 | +0.59% | IDR 192.00 | IDR 192.00 | IDR 151.00 | 704.20K |
| 2026-06-10 | IDR 169.00 | +5.63% | IDR 161.00 | IDR 180.00 | IDR 160.00 | 574.60K |
| 2026-06-09 | IDR 160.00 | +17.65% | IDR 143.00 | IDR 167.00 | IDR 134.00 | 644.50K |
| 2026-06-08 | IDR 136.00 | -9.33% | IDR 140.00 | IDR 150.00 | IDR 128.00 | 270.30K |
| 2026-06-05 | IDR 150.00 | -6.25% | IDR 160.00 | IDR 190.00 | IDR 142.00 | 665.00K |
| 2026-06-04 | IDR 160.00 | -4.19% | IDR 165.00 | IDR 165.00 | IDR 157.00 | 109.70K |
| 2026-06-03 | IDR 167.00 | -0.60% | IDR 174.00 | IDR 174.00 | IDR 165.00 | 359.40K |
| 2026-06-02 | IDR 168.00 | 0.00% | IDR 172.00 | IDR 172.00 | IDR 167.00 | 272.10K |
| 2026-05-29 | IDR 168.00 | -2.33% | IDR 173.00 | IDR 175.00 | IDR 168.00 | 671.60K |
| 2026-05-28 | IDR 172.00 | 0.00% | IDR 172.00 | IDR 172.00 | IDR 172.00 | 0 |
| 2026-05-27 | IDR 172.00 | 0.00% | IDR 172.00 | IDR 172.00 | IDR 172.00 | 0 |
| 2026-05-26 | IDR 172.00 | -5.49% | IDR 182.00 | IDR 182.00 | IDR 172.00 | 552.60K |