Pelayaran Jaya Hidup Baru Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 2,101,000 |
| 2026-05-04 | 224.00 | 240.00 | 222.00 | 226.00 | 226.00 | 3,320,900 |
| 2026-05-01 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-04-30 | 230.00 | 230.00 | 212.00 | 224.00 | 224.00 | 3,432,700 |
| 2026-04-29 | 236.00 | 238.00 | 224.00 | 230.00 | 230.00 | 2,344,000 |
| 2026-04-28 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | 3,993,300 |
| 2026-04-27 | 232.00 | 238.00 | 222.00 | 230.00 | 230.00 | 2,997,800 |
| 2026-04-24 | 248.00 | 250.00 | 230.00 | 232.00 | 232.00 | 5,684,900 |
| 2026-04-23 | 256.00 | 268.00 | 246.00 | 248.00 | 248.00 | 13,960,300 |
| 2026-04-22 | 246.00 | 254.00 | 244.00 | 246.00 | 246.00 | 5,052,000 |
| 2026-04-21 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 4,556,800 |
| 2026-04-20 | 254.00 | 258.00 | 238.00 | 246.00 | 246.00 | 6,423,700 |
| 2026-04-17 | 276.00 | 278.00 | 252.00 | 254.00 | 254.00 | 17,822,600 |
| 2026-04-16 | 230.00 | 284.00 | 230.00 | 276.00 | 276.00 | 116,557,000 |
| 2026-04-15 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 4,252,700 |
| 2026-04-14 | 220.00 | 232.00 | 218.00 | 230.00 | 230.00 | 6,109,100 |
| 2026-04-13 | 214.00 | 224.00 | 210.00 | 216.00 | 216.00 | 3,340,300 |
| 2026-04-10 | 210.00 | 218.00 | 204.00 | 214.00 | 214.00 | 3,415,900 |
| 2026-04-09 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1,970,200 |
| 2026-04-08 | 202.00 | 218.00 | 200.00 | 210.00 | 210.00 | 4,319,200 |
| 2026-04-07 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 1,279,100 |
| 2026-04-06 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | 1,378,400 |
| 2026-04-02 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 1,235,700 |
| 2026-04-01 | 199.00 | 212.00 | 199.00 | 210.00 | 210.00 | 2,937,000 |
| 2026-03-31 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | 1,790,400 |
| 2026-03-30 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 2,338,900 |
| 2026-03-27 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 741,200 |
| 2026-03-26 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | 1,836,200 |
| 2026-03-25 | 195.00 | 212.00 | 191.00 | 210.00 | 210.00 | 3,507,300 |
| 2026-03-17 | 189.00 | 197.00 | 189.00 | 195.00 | 195.00 | 3,020,800 |
| 2026-03-16 | 200.00 | 202.00 | 180.00 | 189.00 | 189.00 | 6,948,100 |
| 2026-03-13 | 206.00 | 210.00 | 199.00 | 199.00 | 199.00 | 5,225,200 |
| 2026-03-12 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | 2,459,700 |
| 2026-03-11 | 212.00 | 226.00 | 210.00 | 210.00 | 210.00 | 4,552,600 |
| 2026-03-10 | 208.00 | 218.00 | 206.00 | 212.00 | 212.00 | 3,004,800 |
| 2026-03-09 | 226.00 | 226.00 | 195.00 | 210.00 | 210.00 | 10,916,600 |
| 2026-03-06 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | 4,289,200 |
| 2026-03-05 | 234.00 | 238.00 | 228.00 | 232.00 | 232.00 | 3,252,300 |
| 2026-03-04 | 254.00 | 254.00 | 226.00 | 228.00 | 228.00 | 10,023,900 |
| 2026-03-03 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 10,943,900 |
| 2026-03-02 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | 8,949,300 |
| 2026-02-27 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 4,776,500 |
| 2026-02-26 | 272.00 | 286.00 | 260.00 | 264.00 | 264.00 | 8,205,000 |
| 2026-02-25 | 274.00 | 280.00 | 264.00 | 272.00 | 272.00 | 6,815,400 |
| 2026-02-24 | 286.00 | 288.00 | 272.00 | 274.00 | 274.00 | 9,624,500 |
| 2026-02-23 | 286.00 | 292.00 | 286.00 | 286.00 | 286.00 | 6,914,100 |
| 2026-02-20 | 296.00 | 300.00 | 284.00 | 286.00 | 286.00 | 6,928,600 |
| 2026-02-19 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | 8,890,000 |
| 2026-02-18 | 282.00 | 316.00 | 282.00 | 300.00 | 300.00 | 49,878,900 |
| 2026-02-13 | 282.00 | 290.00 | 276.00 | 282.00 | 282.00 | 4,020,700 |
| 2026-02-12 | 286.00 | 294.00 | 280.00 | 284.00 | 284.00 | 7,397,900 |
| 2026-02-11 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 10,237,600 |
| 2026-02-10 | 276.00 | 286.00 | 272.00 | 276.00 | 276.00 | 7,185,300 |
| 2026-02-09 | 268.00 | 278.00 | 260.00 | 272.00 | 272.00 | 5,639,500 |
| 2026-02-06 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | 5,207,400 |
| 2026-02-05 | 290.00 | 294.00 | 280.00 | 282.00 | 282.00 | 7,057,300 |
| 2026-02-04 | 274.00 | 322.00 | 268.00 | 290.00 | 290.00 | 36,360,700 |
| 2026-02-03 | 254.00 | 286.00 | 240.00 | 274.00 | 274.00 | 7,786,200 |
| 2026-02-02 | 294.00 | 296.00 | 254.00 | 254.00 | 254.00 | 10,119,300 |
| 2026-01-30 | 274.00 | 318.00 | 274.00 | 294.00 | 294.00 | 16,891,000 |
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.