Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
10-Aug-2022 286.00 290.00 274.00 284.00 8,600 0
09-Aug-2022 272.00 274.00 272.00 274.00 21,100 0
08-Aug-2022 272.00 272.00 272.00 272.00 500 0
05-Aug-2022 274.00 274.00 272.00 272.00 11,900 0
04-Aug-2022 276.00 276.00 270.00 274.00 21,500 0
03-Aug-2022 276.00 276.00 270.00 272.00 15,800 0
02-Aug-2022 278.00 278.00 276.00 278.00 25,600 0
01-Aug-2022 282.00 282.00 274.00 278.00 6,200 0
29-Jul-2022 272.00 282.00 272.00 274.00 10,200 0
28-Jul-2022 272.00 272.00 272.00 272.00 8,800 0
27-Jul-2022 278.00 278.00 278.00 278.00 0 0
26-Jul-2022 276.00 300.00 276.00 278.00 11,000 0
25-Jul-2022 274.00 274.00 274.00 274.00 400 0
22-Jul-2022 270.00 274.00 260.00 274.00 600 0
21-Jul-2022 256.00 286.00 252.00 270.00 17,700 0
20-Jul-2022 270.00 280.00 270.00 270.00 3,900 0
19-Jul-2022 270.00 270.00 270.00 270.00 61,000 0
18-Jul-2022 274.00 274.00 270.00 270.00 4,100 0
15-Jul-2022 274.00 274.00 274.00 274.00 200 0
14-Jul-2022 276.00 276.00 274.00 274.00 3,300 0
13-Jul-2022 272.00 292.00 272.00 280.00 3,900 0
12-Jul-2022 274.00 274.00 270.00 274.00 7,500 0
11-Jul-2022 270.00 274.00 270.00 274.00 2,400 0
08-Jul-2022 286.00 290.00 270.00 270.00 78,100 0
07-Jul-2022 296.00 296.00 282.00 290.00 9,400 0
06-Jul-2022 284.00 286.00 282.00 286.00 16,900 0
05-Jul-2022 288.00 310.00 280.00 284.00 63,400 0
04-Jul-2022 286.00 288.00 280.00 282.00 31,500 0
01-Jul-2022 280.00 294.00 280.00 294.00 5,300 0
30-Jun-2022 302.00 302.00 292.00 294.00 20,300 0
29-Jun-2022 288.00 324.00 288.00 300.00 30,100 0
28-Jun-2022 288.00 290.00 288.00 288.00 13,400 0
27-Jun-2022 288.00 288.00 286.00 288.00 11,500 0
24-Jun-2022 288.00 288.00 288.00 288.00 13,200 0
23-Jun-2022 288.00 290.00 288.00 290.00 10,400 0
22-Jun-2022 298.00 298.00 288.00 288.00 700 0
21-Jun-2022 298.00 298.00 298.00 298.00 100 0
20-Jun-2022 290.00 298.00 290.00 298.00 8,500 0
17-Jun-2022 290.00 296.00 290.00 290.00 1,400 0
16-Jun-2022 300.00 300.00 288.00 298.00 9,300 0
15-Jun-2022 306.00 308.00 288.00 288.00 23,400 0
14-Jun-2022 282.00 290.00 280.00 290.00 1,400 0
13-Jun-2022 282.00 292.00 282.00 292.00 3,700 0
10-Jun-2022 310.00 310.00 284.00 284.00 53,600 0
09-Jun-2022 282.00 298.00 282.00 284.00 29,100 0
08-Jun-2022 298.00 308.00 282.00 298.00 31,300 0
07-Jun-2022 274.00 282.00 274.00 282.00 1,800 0
06-Jun-2022 286.00 286.00 274.00 284.00 20,600 0
03-Jun-2022 288.00 290.00 274.00 286.00 2,700 0
02-Jun-2022 282.00 294.00 274.00 284.00 13,900 0
31-May-2022 290.00 290.00 270.00 276.00 2,500 0
30-May-2022 274.00 290.00 258.00 284.00 21,800 0
27-May-2022 280.00 280.00 274.00 274.00 400 0
25-May-2022 278.00 280.00 276.00 276.00 14,100 0
24-May-2022 280.00 282.00 278.00 280.00 18,700 0
23-May-2022 280.00 282.00 280.00 282.00 16,200 0
20-May-2022 280.00 288.00 276.00 288.00 21,700 0
19-May-2022 282.00 292.00 278.00 280.00 11,900 0
18-May-2022 280.00 290.00 280.00 280.00 39,500 0
17-May-2022 290.00 290.00 280.00 280.00 29,400 0
13-May-2022 286.00 290.00 286.00 290.00 12,300 0
12-May-2022 288.00 288.00 288.00 288.00 200 0
11-May-2022 292.00 294.00 288.00 288.00 21,300 0
10-May-2022 290.00 292.00 288.00 292.00 3,500 0
09-May-2022 290.00 290.00 288.00 290.00 11,200 0
28-Apr-2022 286.00 294.00 286.00 290.00 5,400 0
27-Apr-2022 286.00 286.00 286.00 286.00 6,400 0
26-Apr-2022 288.00 290.00 286.00 286.00 7,700 0
25-Apr-2022 296.00 296.00 288.00 288.00 14,500 0
22-Apr-2022 296.00 296.00 286.00 286.00 8,300 0
21-Apr-2022 296.00 296.00 290.00 290.00 600 0
20-Apr-2022 296.00 296.00 276.00 290.00 2,600 0
19-Apr-2022 278.00 282.00 278.00 282.00 1,100 0
18-Apr-2022 278.00 280.00 278.00 278.00 5,000 0
14-Apr-2022 282.00 286.00 272.00 280.00 3,800 0
13-Apr-2022 282.00 282.00 282.00 282.00 2,300 0
12-Apr-2022 282.00 282.00 282.00 282.00 0 0
11-Apr-2022 282.00 282.00 272.00 282.00 6,600 0
08-Apr-2022 286.00 296.00 280.00 282.00 9,500 0
07-Apr-2022 282.00 284.00 278.00 282.00 3,900 0
06-Apr-2022 284.00 286.00 278.00 278.00 10,100 0
05-Apr-2022 282.00 286.00 278.00 282.00 7,200 0
04-Apr-2022 276.00 290.00 276.00 282.00 13,900 0
01-Apr-2022 278.00 278.00 276.00 276.00 500 0
31-Mar-2022 274.00 280.00 274.00 278.00 15,700 0
30-Mar-2022 276.00 280.00 270.00 274.00 10,900 0
29-Mar-2022 276.00 276.00 276.00 276.00 100 0
28-Mar-2022 276.00 276.00 276.00 276.00 13,100 0
25-Mar-2022 276.00 276.00 274.00 276.00 7,500 0
24-Mar-2022 280.00 280.00 272.00 276.00 6,700 0
23-Mar-2022 270.00 280.00 268.00 272.00 12,100 0
22-Mar-2022 282.00 282.00 262.00 270.00 32,900 0
21-Mar-2022 282.00 282.00 274.00 278.00 2,000 0
18-Mar-2022 274.00 280.00 272.00 272.00 1,100 0
17-Mar-2022 278.00 278.00 270.00 274.00 4,100 0
16-Mar-2022 274.00 278.00 270.00 270.00 12,300 0
15-Mar-2022 276.00 278.00 274.00 274.00 5,900 0
14-Mar-2022 278.00 278.00 272.00 276.00 5,300 0
11-Mar-2022 280.00 280.00 272.00 272.00 6,100 0
10-Mar-2022 278.00 278.00 274.00 276.00 900 0