Pelayaran Jaya Hidup Baru Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 109.00 | 141.00 | 109.00 | 129.00 | 129.00 | 4,113,600 |
| 2026-10-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 702,900 |
| 2026-10-16 | 133.00 | 133.00 | 125.00 | 125.00 | 125.00 | 3,310,200 |
| 2026-10-15 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | 941,300 |
| 2026-10-14 | 153.00 | 158.00 | 152.00 | 153.00 | 153.00 | 1,403,300 |
| 2026-10-13 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 1,343,800 |
| 2026-10-12 | 160.00 | 162.00 | 152.00 | 154.00 | 154.00 | 1,221,200 |
| 2026-10-09 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | 412,000 |
| 2026-10-08 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 667,600 |
| 2026-10-07 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 780,900 |
| 2026-10-06 | 158.00 | 163.00 | 157.00 | 161.00 | 161.00 | 931,800 |
| 2026-10-05 | 152.00 | 157.00 | 151.00 | 157.00 | 157.00 | 1,840,400 |
| 2026-10-02 | 153.00 | 154.00 | 147.00 | 151.00 | 151.00 | 836,600 |
| 2026-10-01 | 151.00 | 157.00 | 150.00 | 153.00 | 153.00 | 973,600 |
| 2026-09-30 | 153.00 | 159.00 | 149.00 | 150.00 | 150.00 | 1,316,700 |
| 2026-09-29 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 1,498,900 |
| 2026-09-28 | 162.00 | 163.00 | 152.00 | 156.00 | 156.00 | 2,180,300 |
| 2026-09-25 | 168.00 | 171.00 | 155.00 | 162.00 | 162.00 | 2,364,200 |
| 2026-09-24 | 170.00 | 173.00 | 164.00 | 169.00 | 169.00 | 2,182,900 |
| 2026-09-23 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1,483,400 |
| 2026-09-22 | 176.00 | 177.00 | 167.00 | 172.00 | 172.00 | 2,158,600 |
| 2026-09-21 | 176.00 | 187.00 | 174.00 | 176.00 | 176.00 | 2,991,300 |
| 2026-09-18 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,001,700 |
| 2026-09-17 | 176.00 | 181.00 | 176.00 | 177.00 | 177.00 | 1,110,000 |
| 2026-09-16 | 179.00 | 181.00 | 174.00 | 176.00 | 176.00 | 1,097,900 |
| 2026-09-15 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 900,400 |
| 2026-09-14 | 181.00 | 183.00 | 175.00 | 179.00 | 179.00 | 2,432,300 |
| 2026-09-11 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | 1,703,100 |
| 2026-09-10 | 188.00 | 190.00 | 175.00 | 183.00 | 183.00 | 3,627,400 |
| 2026-09-09 | 186.00 | 194.00 | 184.00 | 188.00 | 188.00 | 7,639,600 |
| 2026-09-08 | 186.00 | 191.00 | 182.00 | 187.00 | 187.00 | 4,070,700 |
| 2026-09-07 | 186.00 | 188.00 | 185.00 | 186.00 | 186.00 | 2,046,800 |
| 2026-09-04 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | 2,696,300 |
| 2026-09-03 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,650,700 |
| 2026-09-02 | 187.00 | 190.00 | 185.00 | 187.00 | 187.00 | 1,779,200 |
| 2026-09-01 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 3,131,400 |
| 2026-08-31 | 185.00 | 188.00 | 182.00 | 186.00 | 186.00 | 2,194,300 |
| 2026-08-28 | 185.00 | 189.00 | 182.00 | 185.00 | 185.00 | 2,253,900 |
| 2026-08-27 | 178.00 | 186.00 | 176.00 | 184.00 | 184.00 | 2,661,800 |
| 2026-08-26 | 190.00 | 190.00 | 178.00 | 179.00 | 179.00 | 7,899,300 |
| 2026-08-25 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-08-24 | 195.00 | 220.00 | 191.00 | 192.00 | 192.00 | 58,324,000 |
| 2026-08-21 | 178.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2,739,000 |
| 2026-08-20 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 2,412,500 |
| 2026-08-19 | 172.00 | 178.00 | 171.00 | 176.00 | 176.00 | 4,073,800 |
| 2026-08-18 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1,494,000 |
| 2026-08-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-08-14 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 649,600 |
| 2026-08-13 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 911,200 |
| 2026-08-12 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 1,277,100 |
| 2026-08-11 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | 2,567,500 |
| 2026-08-10 | 179.00 | 179.00 | 167.00 | 175.00 | 175.00 | 2,441,500 |
| 2026-08-07 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 1,388,000 |
| 2026-08-06 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | 2,086,900 |
| 2026-08-05 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 2,483,000 |
| 2026-08-04 | 168.00 | 177.00 | 168.00 | 171.00 | 171.00 | 5,193,400 |
| 2026-08-03 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1,433,300 |
| 2026-07-31 | 165.00 | 170.00 | 164.00 | 168.00 | 168.00 | 1,444,200 |
| 2026-07-30 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 810,100 |
| 2026-07-29 | 165.00 | 177.00 | 161.00 | 161.00 | 161.00 | 6,608,600 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.