PT Pelayaran Jaya Hidup Baru PJHB

IDX · Indonesia · Transportation

IDR 151.00-2.00 (-1.31%)

Market closed· Oct 2, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 151.00	-1.31%	IDR 153.00	IDR 154.00	IDR 147.00	836.60K
2026-10-01	IDR 153.00	+2.00%	IDR 151.00	IDR 157.00	IDR 150.00	973.60K
2026-09-30	IDR 150.00	-1.96%	IDR 153.00	IDR 159.00	IDR 149.00	1.32M
2026-09-29	IDR 153.00	-1.92%	IDR 156.00	IDR 156.00	IDR 150.00	1.50M
2026-09-28	IDR 156.00	-3.70%	IDR 162.00	IDR 163.00	IDR 152.00	2.18M
2026-09-25	IDR 162.00	-4.14%	IDR 168.00	IDR 171.00	IDR 155.00	2.36M
2026-09-24	IDR 169.00	-0.59%	IDR 170.00	IDR 173.00	IDR 164.00	2.18M
2026-09-23	IDR 170.00	-1.16%	IDR 167.00	IDR 172.00	IDR 167.00	1.48M
2026-09-22	IDR 172.00	-2.27%	IDR 176.00	IDR 177.00	IDR 167.00	2.16M
2026-09-21	IDR 176.00	0.00%	IDR 176.00	IDR 187.00	IDR 174.00	2.99M
2026-09-18	IDR 176.00	-0.56%	IDR 177.00	IDR 178.00	IDR 175.00	1.00M
2026-09-17	IDR 177.00	+0.57%	IDR 176.00	IDR 181.00	IDR 176.00	1.11M
2026-09-16	IDR 176.00	-1.68%	IDR 179.00	IDR 181.00	IDR 174.00	1.10M
2026-09-15	IDR 179.00	0.00%	IDR 179.00	IDR 182.00	IDR 178.00	900.40K
2026-09-14	IDR 179.00	-1.10%	IDR 181.00	IDR 183.00	IDR 175.00	2.43M
2026-09-11	IDR 181.00	-1.09%	IDR 182.00	IDR 182.00	IDR 177.00	1.70M
2026-09-10	IDR 183.00	-2.66%	IDR 188.00	IDR 190.00	IDR 175.00	3.63M
2026-09-09	IDR 188.00	+0.53%	IDR 186.00	IDR 194.00	IDR 184.00	7.64M
2026-09-08	IDR 187.00	+0.54%	IDR 186.00	IDR 191.00	IDR 182.00	4.07M
2026-09-07	IDR 186.00	-0.53%	IDR 186.00	IDR 188.00	IDR 185.00	2.05M
2026-09-04	IDR 187.00	0.00%	IDR 188.00	IDR 189.00	IDR 186.00	2.70M
2026-09-03	IDR 187.00	0.00%	IDR 190.00	IDR 190.00	IDR 186.00	1.65M
2026-09-02	IDR 187.00	0.00%	IDR 187.00	IDR 190.00	IDR 185.00	1.78M
2026-09-01	IDR 187.00	+0.54%	IDR 185.00	IDR 190.00	IDR 185.00	3.13M
2026-08-31	IDR 186.00	+0.54%	IDR 185.00	IDR 188.00	IDR 182.00	2.19M
2026-08-28	IDR 185.00	+0.54%	IDR 185.00	IDR 189.00	IDR 182.00	2.25M
2026-08-27	IDR 184.00	+2.79%	IDR 178.00	IDR 186.00	IDR 176.00	2.66M
2026-08-26	IDR 179.00	-6.77%	IDR 190.00	IDR 190.00	IDR 178.00	7.90M
2026-08-24	IDR 192.00	+7.26%	IDR 195.00	IDR 220.00	IDR 191.00	58.32M
2026-08-21	IDR 179.00	+0.56%	IDR 178.00	IDR 180.00	IDR 177.00	2.74M
2026-08-20	IDR 178.00	+1.14%	IDR 176.00	IDR 179.00	IDR 175.00	2.41M
2026-08-19	IDR 176.00	+1.15%	IDR 172.00	IDR 178.00	IDR 171.00	4.07M
2026-08-18	IDR 174.00	+1.16%	IDR 171.00	IDR 174.00	IDR 171.00	1.49M
2026-08-14	IDR 172.00	+0.58%	IDR 174.00	IDR 174.00	IDR 170.00	649.60K
2026-08-13	IDR 171.00	-0.58%	IDR 175.00	IDR 175.00	IDR 170.00	911.20K
2026-08-12	IDR 172.00	+1.18%	IDR 170.00	IDR 174.00	IDR 169.00	1.28M
2026-08-11	IDR 170.00	-2.86%	IDR 175.00	IDR 180.00	IDR 170.00	2.57M
2026-08-10	IDR 175.00	-0.57%	IDR 179.00	IDR 179.00	IDR 167.00	2.44M
2026-08-07	IDR 176.00	0.00%	IDR 176.00	IDR 178.00	IDR 174.00	1.39M
2026-08-06	IDR 176.00	-0.56%	IDR 180.00	IDR 180.00	IDR 174.00	2.09M
2026-08-05	IDR 177.00	+3.51%	IDR 173.00	IDR 179.00	IDR 173.00	2.48M
2026-08-04	IDR 171.00	+1.79%	IDR 168.00	IDR 177.00	IDR 168.00	5.19M
2026-08-03	IDR 168.00	0.00%	IDR 169.00	IDR 169.00	IDR 166.00	1.43M
2026-07-31	IDR 168.00	+1.82%	IDR 165.00	IDR 170.00	IDR 164.00	1.44M
2026-07-30	IDR 165.00	+2.48%	IDR 161.00	IDR 166.00	IDR 161.00	810.10K
2026-07-29	IDR 161.00	-3.01%	IDR 165.00	IDR 177.00	IDR 161.00	6.61M
2026-07-28	IDR 166.00	-2.35%	IDR 170.00	IDR 170.00	IDR 163.00	1.67M
2026-07-27	IDR 170.00	-1.73%	IDR 173.00	IDR 174.00	IDR 168.00	2.93M
2026-07-24	IDR 173.00	-3.35%	IDR 180.00	IDR 183.00	IDR 171.00	3.01M
2026-07-23	IDR 179.00	+4.68%	IDR 172.00	IDR 190.00	IDR 172.00	13.34M
2026-07-22	IDR 171.00	+1.18%	IDR 169.00	IDR 174.00	IDR 169.00	2.90M
2026-07-21	IDR 169.00	+1.81%	IDR 167.00	IDR 170.00	IDR 166.00	2.35M
2026-07-20	IDR 166.00	+0.61%	IDR 165.00	IDR 171.00	IDR 164.00	2.87M
2026-07-17	IDR 165.00	+1.85%	IDR 162.00	IDR 165.00	IDR 161.00	1.38M
2026-07-16	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 160.00	974.50K
2026-07-15	IDR 163.00	-0.61%	IDR 164.00	IDR 167.00	IDR 163.00	1.49M
2026-07-14	IDR 164.00	+2.50%	IDR 160.00	IDR 166.00	IDR 159.00	4.95M
2026-07-13	IDR 160.00	+1.27%	IDR 159.00	IDR 161.00	IDR 156.00	2.74M
2026-07-10	IDR 158.00	-4.82%	IDR 168.00	IDR 169.00	IDR 156.00	5.85M
2026-07-09	IDR 166.00	+7.10%	IDR 155.00	IDR 194.00	IDR 154.00	24.40M
2026-07-08	IDR 155.00	-2.52%	IDR 159.00	IDR 160.00	IDR 154.00	1.60M
2026-07-07	IDR 159.00	+1.27%	IDR 158.00	IDR 161.00	IDR 155.00	1.63M
2026-07-06	IDR 157.00	-0.63%	IDR 158.00	IDR 161.00	IDR 153.00	909.50K
2026-07-03	IDR 158.00	+2.60%	IDR 155.00	IDR 159.00	IDR 155.00	977.60K
2026-07-02	IDR 154.00	-0.65%	IDR 155.00	IDR 160.00	IDR 151.00	2.84M
2026-07-01	IDR 155.00	+1.31%	IDR 152.00	IDR 162.00	IDR 150.00	1.06M
2026-06-30	IDR 153.00	-4.38%	IDR 160.00	IDR 162.00	IDR 151.00	3.02M
2026-06-29	IDR 160.00	0.00%	IDR 161.00	IDR 167.00	IDR 159.00	823.90K
2026-06-26	IDR 160.00	-2.44%	IDR 164.00	IDR 166.00	IDR 160.00	571.70K
2026-06-25	IDR 164.00	+0.61%	IDR 162.00	IDR 169.00	IDR 162.00	574.80K
2026-06-24	IDR 163.00	-2.40%	IDR 172.00	IDR 172.00	IDR 160.00	1.33M
2026-06-23	IDR 167.00	-1.18%	IDR 169.00	IDR 170.00	IDR 165.00	613.80K
2026-06-22	IDR 169.00	-4.52%	IDR 177.00	IDR 180.00	IDR 165.00	1.98M
2026-06-19	IDR 177.00	-1.67%	IDR 182.00	IDR 183.00	IDR 175.00	780.10K
2026-06-18	IDR 180.00	-1.64%	IDR 184.00	IDR 185.00	IDR 177.00	832.00K
2026-06-17	IDR 183.00	-1.08%	IDR 185.00	IDR 191.00	IDR 181.00	1.94M
2026-06-15	IDR 185.00	+4.52%	IDR 177.00	IDR 191.00	IDR 177.00	4.65M
2026-06-12	IDR 177.00	+2.91%	IDR 174.00	IDR 180.00	IDR 173.00	3.10M
2026-06-11	IDR 172.00	+1.78%	IDR 170.00	IDR 197.00	IDR 170.00	4.44M
2026-06-10	IDR 169.00	+11.92%	IDR 162.00	IDR 184.00	IDR 151.00	6.71M
2026-06-09	IDR 151.00	+11.85%	IDR 135.00	IDR 158.00	IDR 135.00	2.72M
2026-06-08	IDR 135.00	-8.16%	IDR 147.00	IDR 147.00	IDR 134.00	2.28M
2026-06-05	IDR 147.00	-3.29%	IDR 154.00	IDR 154.00	IDR 144.00	1.67M
2026-06-04	IDR 152.00	-9.52%	IDR 168.00	IDR 168.00	IDR 148.00	3.48M
2026-06-03	IDR 168.00	-10.16%	IDR 187.00	IDR 188.00	IDR 168.00	5.12M
2026-06-02	IDR 187.00	-2.09%	IDR 190.00	IDR 195.00	IDR 186.00	3.76M
2026-05-29	IDR 191.00	-1.55%	IDR 193.00	IDR 196.00	IDR 182.00	2.41M
2026-05-28	IDR 194.00	0.00%	IDR 194.00	IDR 194.00	IDR 194.00	0
2026-05-27	IDR 194.00	0.00%	IDR 194.00	IDR 194.00	IDR 194.00	0
2026-05-26	IDR 194.00	-2.51%	IDR 200.00	IDR 204.00	IDR 192.00	1.62M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 151.00	-1.31%	IDR 153.00	IDR 154.00	IDR 147.00	836.60K
2026-10-01	IDR 153.00	+2.00%	IDR 151.00	IDR 157.00	IDR 150.00	973.60K
2026-09-30	IDR 150.00	-1.96%	IDR 153.00	IDR 159.00	IDR 149.00	1.32M
2026-09-29	IDR 153.00	-1.92%	IDR 156.00	IDR 156.00	IDR 150.00	1.50M
2026-09-28	IDR 156.00	-3.70%	IDR 162.00	IDR 163.00	IDR 152.00	2.18M
2026-09-25	IDR 162.00	-4.14%	IDR 168.00	IDR 171.00	IDR 155.00	2.36M
2026-09-24	IDR 169.00	-0.59%	IDR 170.00	IDR 173.00	IDR 164.00	2.18M
2026-09-23	IDR 170.00	-1.16%	IDR 167.00	IDR 172.00	IDR 167.00	1.48M
2026-09-22	IDR 172.00	-2.27%	IDR 176.00	IDR 177.00	IDR 167.00	2.16M
2026-09-21	IDR 176.00	0.00%	IDR 176.00	IDR 187.00	IDR 174.00	2.99M
2026-09-18	IDR 176.00	-0.56%	IDR 177.00	IDR 178.00	IDR 175.00	1.00M
2026-09-17	IDR 177.00	+0.57%	IDR 176.00	IDR 181.00	IDR 176.00	1.11M
2026-09-16	IDR 176.00	-1.68%	IDR 179.00	IDR 181.00	IDR 174.00	1.10M
2026-09-15	IDR 179.00	0.00%	IDR 179.00	IDR 182.00	IDR 178.00	900.40K
2026-09-14	IDR 179.00	-1.10%	IDR 181.00	IDR 183.00	IDR 175.00	2.43M
2026-09-11	IDR 181.00	-1.09%	IDR 182.00	IDR 182.00	IDR 177.00	1.70M
2026-09-10	IDR 183.00	-2.66%	IDR 188.00	IDR 190.00	IDR 175.00	3.63M
2026-09-09	IDR 188.00	+0.53%	IDR 186.00	IDR 194.00	IDR 184.00	7.64M
2026-09-08	IDR 187.00	+0.54%	IDR 186.00	IDR 191.00	IDR 182.00	4.07M
2026-09-07	IDR 186.00	-0.53%	IDR 186.00	IDR 188.00	IDR 185.00	2.05M
2026-09-04	IDR 187.00	0.00%	IDR 188.00	IDR 189.00	IDR 186.00	2.70M
2026-09-03	IDR 187.00	0.00%	IDR 190.00	IDR 190.00	IDR 186.00	1.65M
2026-09-02	IDR 187.00	0.00%	IDR 187.00	IDR 190.00	IDR 185.00	1.78M
2026-09-01	IDR 187.00	+0.54%	IDR 185.00	IDR 190.00	IDR 185.00	3.13M
2026-08-31	IDR 186.00	+0.54%	IDR 185.00	IDR 188.00	IDR 182.00	2.19M
2026-08-28	IDR 185.00	+0.54%	IDR 185.00	IDR 189.00	IDR 182.00	2.25M
2026-08-27	IDR 184.00	+2.79%	IDR 178.00	IDR 186.00	IDR 176.00	2.66M
2026-08-26	IDR 179.00	-6.77%	IDR 190.00	IDR 190.00	IDR 178.00	7.90M
2026-08-24	IDR 192.00	+7.26%	IDR 195.00	IDR 220.00	IDR 191.00	58.32M
2026-08-21	IDR 179.00	+0.56%	IDR 178.00	IDR 180.00	IDR 177.00	2.74M
2026-08-20	IDR 178.00	+1.14%	IDR 176.00	IDR 179.00	IDR 175.00	2.41M
2026-08-19	IDR 176.00	+1.15%	IDR 172.00	IDR 178.00	IDR 171.00	4.07M
2026-08-18	IDR 174.00	+1.16%	IDR 171.00	IDR 174.00	IDR 171.00	1.49M
2026-08-14	IDR 172.00	+0.58%	IDR 174.00	IDR 174.00	IDR 170.00	649.60K
2026-08-13	IDR 171.00	-0.58%	IDR 175.00	IDR 175.00	IDR 170.00	911.20K
2026-08-12	IDR 172.00	+1.18%	IDR 170.00	IDR 174.00	IDR 169.00	1.28M
2026-08-11	IDR 170.00	-2.86%	IDR 175.00	IDR 180.00	IDR 170.00	2.57M
2026-08-10	IDR 175.00	-0.57%	IDR 179.00	IDR 179.00	IDR 167.00	2.44M
2026-08-07	IDR 176.00	0.00%	IDR 176.00	IDR 178.00	IDR 174.00	1.39M
2026-08-06	IDR 176.00	-0.56%	IDR 180.00	IDR 180.00	IDR 174.00	2.09M
2026-08-05	IDR 177.00	+3.51%	IDR 173.00	IDR 179.00	IDR 173.00	2.48M
2026-08-04	IDR 171.00	+1.79%	IDR 168.00	IDR 177.00	IDR 168.00	5.19M
2026-08-03	IDR 168.00	0.00%	IDR 169.00	IDR 169.00	IDR 166.00	1.43M
2026-07-31	IDR 168.00	+1.82%	IDR 165.00	IDR 170.00	IDR 164.00	1.44M
2026-07-30	IDR 165.00	+2.48%	IDR 161.00	IDR 166.00	IDR 161.00	810.10K
2026-07-29	IDR 161.00	-3.01%	IDR 165.00	IDR 177.00	IDR 161.00	6.61M
2026-07-28	IDR 166.00	-2.35%	IDR 170.00	IDR 170.00	IDR 163.00	1.67M
2026-07-27	IDR 170.00	-1.73%	IDR 173.00	IDR 174.00	IDR 168.00	2.93M
2026-07-24	IDR 173.00	-3.35%	IDR 180.00	IDR 183.00	IDR 171.00	3.01M
2026-07-23	IDR 179.00	+4.68%	IDR 172.00	IDR 190.00	IDR 172.00	13.34M
2026-07-22	IDR 171.00	+1.18%	IDR 169.00	IDR 174.00	IDR 169.00	2.90M
2026-07-21	IDR 169.00	+1.81%	IDR 167.00	IDR 170.00	IDR 166.00	2.35M
2026-07-20	IDR 166.00	+0.61%	IDR 165.00	IDR 171.00	IDR 164.00	2.87M
2026-07-17	IDR 165.00	+1.85%	IDR 162.00	IDR 165.00	IDR 161.00	1.38M
2026-07-16	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 160.00	974.50K
2026-07-15	IDR 163.00	-0.61%	IDR 164.00	IDR 167.00	IDR 163.00	1.49M
2026-07-14	IDR 164.00	+2.50%	IDR 160.00	IDR 166.00	IDR 159.00	4.95M
2026-07-13	IDR 160.00	+1.27%	IDR 159.00	IDR 161.00	IDR 156.00	2.74M
2026-07-10	IDR 158.00	-4.82%	IDR 168.00	IDR 169.00	IDR 156.00	5.85M
2026-07-09	IDR 166.00	+7.10%	IDR 155.00	IDR 194.00	IDR 154.00	24.40M
2026-07-08	IDR 155.00	-2.52%	IDR 159.00	IDR 160.00	IDR 154.00	1.60M
2026-07-07	IDR 159.00	+1.27%	IDR 158.00	IDR 161.00	IDR 155.00	1.63M
2026-07-06	IDR 157.00	-0.63%	IDR 158.00	IDR 161.00	IDR 153.00	909.50K
2026-07-03	IDR 158.00	+2.60%	IDR 155.00	IDR 159.00	IDR 155.00	977.60K
2026-07-02	IDR 154.00	-0.65%	IDR 155.00	IDR 160.00	IDR 151.00	2.84M
2026-07-01	IDR 155.00	+1.31%	IDR 152.00	IDR 162.00	IDR 150.00	1.06M
2026-06-30	IDR 153.00	-4.38%	IDR 160.00	IDR 162.00	IDR 151.00	3.02M
2026-06-29	IDR 160.00	0.00%	IDR 161.00	IDR 167.00	IDR 159.00	823.90K
2026-06-26	IDR 160.00	-2.44%	IDR 164.00	IDR 166.00	IDR 160.00	571.70K
2026-06-25	IDR 164.00	+0.61%	IDR 162.00	IDR 169.00	IDR 162.00	574.80K
2026-06-24	IDR 163.00	-2.40%	IDR 172.00	IDR 172.00	IDR 160.00	1.33M
2026-06-23	IDR 167.00	-1.18%	IDR 169.00	IDR 170.00	IDR 165.00	613.80K
2026-06-22	IDR 169.00	-4.52%	IDR 177.00	IDR 180.00	IDR 165.00	1.98M
2026-06-19	IDR 177.00	-1.67%	IDR 182.00	IDR 183.00	IDR 175.00	780.10K
2026-06-18	IDR 180.00	-1.64%	IDR 184.00	IDR 185.00	IDR 177.00	832.00K
2026-06-17	IDR 183.00	-1.08%	IDR 185.00	IDR 191.00	IDR 181.00	1.94M
2026-06-15	IDR 185.00	+4.52%	IDR 177.00	IDR 191.00	IDR 177.00	4.65M
2026-06-12	IDR 177.00	+2.91%	IDR 174.00	IDR 180.00	IDR 173.00	3.10M
2026-06-11	IDR 172.00	+1.78%	IDR 170.00	IDR 197.00	IDR 170.00	4.44M
2026-06-10	IDR 169.00	+11.92%	IDR 162.00	IDR 184.00	IDR 151.00	6.71M
2026-06-09	IDR 151.00	+11.85%	IDR 135.00	IDR 158.00	IDR 135.00	2.72M
2026-06-08	IDR 135.00	-8.16%	IDR 147.00	IDR 147.00	IDR 134.00	2.28M
2026-06-05	IDR 147.00	-3.29%	IDR 154.00	IDR 154.00	IDR 144.00	1.67M
2026-06-04	IDR 152.00	-9.52%	IDR 168.00	IDR 168.00	IDR 148.00	3.48M
2026-06-03	IDR 168.00	-10.16%	IDR 187.00	IDR 188.00	IDR 168.00	5.12M
2026-06-02	IDR 187.00	-2.09%	IDR 190.00	IDR 195.00	IDR 186.00	3.76M
2026-05-29	IDR 191.00	-1.55%	IDR 193.00	IDR 196.00	IDR 182.00	2.41M
2026-05-28	IDR 194.00	0.00%	IDR 194.00	IDR 194.00	IDR 194.00	0
2026-05-27	IDR 194.00	0.00%	IDR 194.00	IDR 194.00	IDR 194.00	0
2026-05-26	IDR 194.00	-2.51%	IDR 200.00	IDR 204.00	IDR 192.00	1.62M