Pelayaran Jaya Hidup Baru Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 270.00 | 282.00 | 236.00 | 274.00 | 274.00 | 20,641,100 |
| 2026-01-28 | 312.00 | 312.00 | 266.00 | 276.00 | 276.00 | 22,121,400 |
| 2026-01-27 | 316.00 | 320.00 | 304.00 | 312.00 | 312.00 | 9,426,000 |
| 2026-01-26 | 324.00 | 338.00 | 312.00 | 314.00 | 314.00 | 12,504,900 |
| 2026-01-23 | 326.00 | 328.00 | 306.00 | 322.00 | 322.00 | 12,878,500 |
| 2026-01-22 | 334.00 | 344.00 | 322.00 | 322.00 | 322.00 | 15,467,100 |
| 2026-01-21 | 350.00 | 352.00 | 332.00 | 334.00 | 334.00 | 10,738,600 |
| 2026-01-20 | 340.00 | 352.00 | 336.00 | 342.00 | 342.00 | 13,831,100 |
| 2026-01-19 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | 17,228,800 |
| 2026-01-16 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-01-15 | 364.00 | 366.00 | 346.00 | 348.00 | 348.00 | 15,463,100 |
| 2026-01-14 | 346.00 | 370.00 | 346.00 | 358.00 | 358.00 | 19,212,000 |
| 2026-01-13 | 340.00 | 378.00 | 340.00 | 346.00 | 346.00 | 28,249,000 |
| 2026-01-12 | 374.00 | 374.00 | 330.00 | 340.00 | 340.00 | 38,126,300 |
| 2026-01-09 | 388.00 | 392.00 | 374.00 | 374.00 | 374.00 | 34,608,000 |
| 2026-01-08 | 378.00 | 392.00 | 360.00 | 384.00 | 384.00 | 70,385,300 |
| 2026-01-07 | 410.00 | 412.00 | 356.00 | 376.00 | 376.00 | 105,227,800 |
| 2026-01-06 | 420.00 | 464.00 | 388.00 | 410.00 | 410.00 | 234,383,100 |
| 2026-01-05 | 362.00 | 386.00 | 350.00 | 386.00 | 386.00 | 170,801,500 |
| 2026-01-02 | 248.00 | 310.00 | 248.00 | 310.00 | 310.00 | 330,535,500 |
| 2026-01-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-31 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-30 | 260.00 | 272.00 | 244.00 | 248.00 | 248.00 | 110,525,200 |
| 2025-12-29 | 228.00 | 274.00 | 202.00 | 258.00 | 258.00 | 534,251,400 |
| 2025-12-26 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-12-24 | 234.00 | 238.00 | 220.00 | 220.00 | 220.00 | 196,310,200 |
| 2025-12-23 | 270.00 | 286.00 | 258.00 | 258.00 | 258.00 | 104,594,800 |
| 2025-12-22 | 352.00 | 352.00 | 302.00 | 302.00 | 302.00 | 80,237,900 |
| 2025-12-19 | 416.00 | 418.00 | 354.00 | 354.00 | 354.00 | 129,389,000 |
| 2025-12-18 | 474.00 | 476.00 | 412.00 | 416.00 | 416.00 | 62,232,400 |
| 2025-12-17 | 510.00 | 510.00 | 458.00 | 470.00 | 470.00 | 78,842,600 |
| 2025-12-16 | 494.00 | 510.00 | 490.00 | 498.00 | 498.00 | 33,944,000 |
| 2025-12-15 | 550.00 | 550.00 | 494.00 | 494.00 | 494.00 | 78,841,400 |
| 2025-12-12 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | 31,809,100 |
| 2025-12-11 | 620.00 | 630.00 | 570.00 | 575.00 | 575.00 | 69,231,200 |
| 2025-12-10 | 680.00 | 685.00 | 595.00 | 620.00 | 620.00 | 154,138,300 |
| 2025-12-09 | 615.00 | 685.00 | 610.00 | 670.00 | 670.00 | 234,897,200 |
| 2025-12-08 | 590.00 | 620.00 | 580.00 | 615.00 | 615.00 | 102,259,000 |
| 2025-12-05 | 585.00 | 590.00 | 565.00 | 590.00 | 590.00 | 78,667,200 |
| 2025-12-04 | 540.00 | 590.00 | 530.00 | 585.00 | 585.00 | 88,503,800 |
| 2025-12-03 | 555.00 | 570.00 | 535.00 | 535.00 | 535.00 | 100,708,200 |
| 2025-12-02 | 580.00 | 600.00 | 555.00 | 560.00 | 560.00 | 71,567,600 |
| 2025-12-01 | 595.00 | 610.00 | 575.00 | 585.00 | 585.00 | 89,104,000 |
| 2025-11-28 | 595.00 | 615.00 | 590.00 | 595.00 | 595.00 | 89,453,600 |
| 2025-11-27 | 575.00 | 625.00 | 555.00 | 595.00 | 595.00 | 115,030,300 |
| 2025-11-26 | 595.00 | 625.00 | 575.00 | 575.00 | 575.00 | 75,318,000 |
| 2025-11-25 | 615.00 | 630.00 | 590.00 | 600.00 | 600.00 | 35,908,800 |
| 2025-11-24 | 615.00 | 640.00 | 590.00 | 615.00 | 615.00 | 52,154,900 |
| 2025-11-21 | 610.00 | 620.00 | 590.00 | 615.00 | 615.00 | 78,993,400 |
| 2025-11-20 | 655.00 | 665.00 | 605.00 | 610.00 | 610.00 | 165,305,500 |
| 2025-11-19 | 555.00 | 695.00 | 540.00 | 650.00 | 650.00 | 282,020,000 |
| 2025-11-18 | 720.00 | 720.00 | 625.00 | 625.00 | 625.00 | 58,614,700 |
| 2025-11-17 | 900.00 | 900.00 | 735.00 | 735.00 | 735.00 | 167,572,500 |
| 2025-11-14 | 905.00 | 960.00 | 850.00 | 860.00 | 860.00 | 123,085,600 |
| 2025-11-13 | 1,020.00 | 1,085.00 | 850.00 | 890.00 | 890.00 | 352,140,500 |
| 2025-11-12 | 900.00 | 1,000.00 | 880.00 | 1,000.00 | 1,000.00 | 329,488,300 |
| 2025-11-11 | 690.00 | 800.00 | 680.00 | 800.00 | 800.00 | 270,179,400 |
| 2025-11-10 | 640.00 | 640.00 | 550.00 | 640.00 | 640.00 | 88,248,700 |
| 2025-11-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 19,423,200 |
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.