Pelayaran Jaya Hidup Baru Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 170.00 | 170.00 | 163.00 | 166.00 | 166.00 | 1,668,900 |
| 2026-07-27 | 173.00 | 174.00 | 168.00 | 170.00 | 170.00 | 2,930,500 |
| 2026-07-24 | 180.00 | 183.00 | 171.00 | 173.00 | 173.00 | 3,012,300 |
| 2026-07-23 | 172.00 | 190.00 | 172.00 | 179.00 | 179.00 | 13,337,000 |
| 2026-07-22 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 2,895,500 |
| 2026-07-21 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 2,349,800 |
| 2026-07-20 | 165.00 | 171.00 | 164.00 | 166.00 | 166.00 | 2,867,600 |
| 2026-07-17 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1,381,000 |
| 2026-07-16 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 974,500 |
| 2026-07-15 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 1,488,300 |
| 2026-07-14 | 160.00 | 166.00 | 159.00 | 164.00 | 164.00 | 4,950,900 |
| 2026-07-13 | 159.00 | 161.00 | 156.00 | 160.00 | 160.00 | 2,735,400 |
| 2026-07-10 | 168.00 | 169.00 | 156.00 | 158.00 | 158.00 | 5,851,500 |
| 2026-07-09 | 155.00 | 194.00 | 154.00 | 166.00 | 166.00 | 24,395,100 |
| 2026-07-08 | 159.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,602,800 |
| 2026-07-07 | 158.00 | 161.00 | 155.00 | 159.00 | 159.00 | 1,628,000 |
| 2026-07-06 | 158.00 | 161.00 | 153.00 | 157.00 | 157.00 | 909,500 |
| 2026-07-03 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 977,600 |
| 2026-07-02 | 155.00 | 160.00 | 151.00 | 154.00 | 154.00 | 2,836,500 |
| 2026-07-01 | 152.00 | 162.00 | 150.00 | 155.00 | 155.00 | 1,061,600 |
| 2026-06-30 | 160.00 | 162.00 | 151.00 | 153.00 | 153.00 | 3,022,300 |
| 2026-06-29 | 161.00 | 167.00 | 159.00 | 160.00 | 160.00 | 823,900 |
| 2026-06-26 | 164.00 | 166.00 | 160.00 | 160.00 | 160.00 | 571,700 |
| 2026-06-25 | 162.00 | 169.00 | 162.00 | 164.00 | 164.00 | 574,800 |
| 2026-06-24 | 172.00 | 172.00 | 160.00 | 163.00 | 163.00 | 1,331,300 |
| 2026-06-23 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | 613,800 |
| 2026-06-22 | 177.00 | 180.00 | 165.00 | 169.00 | 169.00 | 1,984,400 |
| 2026-06-19 | 182.00 | 183.00 | 175.00 | 177.00 | 177.00 | 780,100 |
| 2026-06-18 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | 832,000 |
| 2026-06-17 | 185.00 | 191.00 | 181.00 | 183.00 | 183.00 | 1,936,200 |
| 2026-06-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-06-15 | 177.00 | 191.00 | 177.00 | 185.00 | 185.00 | 4,645,300 |
| 2026-06-12 | 174.00 | 180.00 | 173.00 | 177.00 | 177.00 | 3,101,300 |
| 2026-06-11 | 170.00 | 197.00 | 170.00 | 172.00 | 172.00 | 4,437,300 |
| 2026-06-10 | 162.00 | 184.00 | 151.00 | 169.00 | 169.00 | 6,710,800 |
| 2026-06-09 | 135.00 | 158.00 | 135.00 | 151.00 | 151.00 | 2,720,900 |
| 2026-06-08 | 147.00 | 147.00 | 134.00 | 135.00 | 135.00 | 2,279,400 |
| 2026-06-05 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | 1,665,600 |
| 2026-06-04 | 168.00 | 168.00 | 148.00 | 152.00 | 152.00 | 3,476,900 |
| 2026-06-03 | 187.00 | 188.00 | 168.00 | 168.00 | 168.00 | 5,115,100 |
| 2026-06-02 | 190.00 | 195.00 | 186.00 | 187.00 | 187.00 | 3,763,800 |
| 2026-06-01 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-05-29 | 193.00 | 196.00 | 182.00 | 191.00 | 191.00 | 2,411,600 |
| 2026-05-28 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-05-27 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-05-26 | 200.00 | 204.00 | 192.00 | 194.00 | 194.00 | 1,623,600 |
| 2026-05-25 | 188.00 | 202.00 | 188.00 | 199.00 | 199.00 | 4,009,000 |
| 2026-05-22 | 185.00 | 191.00 | 181.00 | 188.00 | 188.00 | 2,094,100 |
| 2026-05-21 | 202.00 | 204.00 | 180.00 | 185.00 | 185.00 | 2,888,500 |
| 2026-05-20 | 200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 2,175,200 |
| 2026-05-19 | 210.00 | 212.00 | 197.00 | 200.00 | 200.00 | 2,721,700 |
| 2026-05-18 | 216.00 | 216.00 | 204.00 | 210.00 | 210.00 | 2,455,600 |
| 2026-05-15 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-14 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2026-05-13 | 214.00 | 226.00 | 212.00 | 216.00 | 216.00 | 2,184,600 |
| 2026-05-12 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 2,954,500 |
| 2026-05-11 | 226.00 | 230.00 | 210.00 | 220.00 | 220.00 | 2,807,400 |
| 2026-05-08 | 238.00 | 238.00 | 220.00 | 226.00 | 226.00 | 5,003,900 |
| 2026-05-07 | 242.00 | 250.00 | 234.00 | 238.00 | 238.00 | 8,891,500 |
| 2026-05-06 | 232.00 | 246.00 | 226.00 | 242.00 | 242.00 | 6,180,200 |
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.