Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
04-Mar-2026 216.00 228.00 216.00 216.00 411,500 0
03-Mar-2026 220.00 226.00 216.00 216.00 42,600 0
02-Mar-2026 226.00 226.00 216.00 216.00 442,400 0
27-Feb-2026 224.00 238.00 220.00 228.00 1,487,200 0
26-Feb-2026 226.00 230.00 222.00 224.00 212,800 0
25-Feb-2026 222.00 226.00 218.00 224.00 162,800 0
24-Feb-2026 228.00 228.00 218.00 218.00 297,900 0
23-Feb-2026 226.00 228.00 220.00 222.00 204,000 0
20-Feb-2026 216.00 232.00 214.00 220.00 1,312,200 0
19-Feb-2026 212.00 222.00 208.00 218.00 222,400 0
18-Feb-2026 212.00 212.00 208.00 212.00 39,200 0
13-Feb-2026 210.00 212.00 208.00 212.00 36,700 0
12-Feb-2026 210.00 214.00 208.00 210.00 83,900 0
11-Feb-2026 208.00 212.00 204.00 208.00 53,400 0
10-Feb-2026 206.00 210.00 200.00 204.00 102,700 0
09-Feb-2026 198.00 206.00 198.00 204.00 68,700 0
06-Feb-2026 210.00 210.00 199.00 200.00 94,800 0
05-Feb-2026 200.00 216.00 199.00 212.00 335,600 0
04-Feb-2026 204.00 204.00 197.00 198.00 137,600 0
03-Feb-2026 191.00 228.00 188.00 198.00 1,068,700 0
02-Feb-2026 212.00 212.00 188.00 191.00 137,200 0
30-Jan-2026 210.00 210.00 200.00 210.00 70,800 0
29-Jan-2026 204.00 212.00 176.00 212.00 411,700 0
28-Jan-2026 220.00 220.00 204.00 206.00 411,400 0
27-Jan-2026 222.00 222.00 218.00 220.00 172,600 0
26-Jan-2026 222.00 222.00 216.00 218.00 424,400 0
23-Jan-2026 226.00 226.00 220.00 222.00 297,200 0
22-Jan-2026 224.00 228.00 220.00 226.00 398,600 0
21-Jan-2026 226.00 226.00 220.00 224.00 450,400 0
20-Jan-2026 228.00 232.00 226.00 226.00 449,700 0
19-Jan-2026 228.00 228.00 224.00 228.00 442,400 0
15-Jan-2026 230.00 232.00 228.00 228.00 178,600 0
14-Jan-2026 228.00 232.00 224.00 230.00 387,800 0
13-Jan-2026 232.00 234.00 228.00 228.00 284,800 0
12-Jan-2026 232.00 234.00 228.00 232.00 437,800 0
09-Jan-2026 228.00 234.00 228.00 230.00 1,042,000 0
08-Jan-2026 228.00 232.00 228.00 228.00 327,300 0
07-Jan-2026 232.00 232.00 228.00 230.00 430,900 0
06-Jan-2026 230.00 236.00 226.00 232.00 741,400 0
05-Jan-2026 234.00 236.00 226.00 230.00 431,400 0
02-Jan-2026 220.00 230.00 220.00 228.00 981,800 0
30-Dec-2025 218.00 222.00 214.00 220.00 300,700 0
29-Dec-2025 216.00 224.00 214.00 218.00 695,300 0
24-Dec-2025 218.00 222.00 212.00 216.00 286,700 0
23-Dec-2025 220.00 224.00 212.00 216.00 985,800 0
22-Dec-2025 228.00 238.00 216.00 218.00 992,200 0
19-Dec-2025 230.00 230.00 224.00 226.00 795,100 0
18-Dec-2025 234.00 234.00 226.00 230.00 512,700 0
17-Dec-2025 234.00 234.00 228.00 234.00 654,700 0
16-Dec-2025 238.00 238.00 230.00 234.00 634,400 0
15-Dec-2025 234.00 246.00 232.00 236.00 753,900 0
12-Dec-2025 238.00 240.00 234.00 236.00 271,100 0
11-Dec-2025 246.00 246.00 232.00 240.00 853,600 0
10-Dec-2025 248.00 250.00 240.00 242.00 997,500 0
09-Dec-2025 244.00 256.00 238.00 248.00 2,159,400 0
08-Dec-2025 242.00 256.00 236.00 240.00 887,600 0
05-Dec-2025 236.00 268.00 236.00 238.00 1,592,600 0
04-Dec-2025 240.00 242.00 234.00 236.00 512,000 0
03-Dec-2025 236.00 242.00 234.00 236.00 357,000 0
02-Dec-2025 238.00 240.00 234.00 234.00 165,800 0
01-Dec-2025 232.00 240.00 230.00 238.00 734,300 0
28-Nov-2025 238.00 238.00 228.00 232.00 236,600 0
27-Nov-2025 236.00 238.00 228.00 236.00 440,700 0
26-Nov-2025 236.00 238.00 228.00 236.00 644,800 0
25-Nov-2025 238.00 238.00 234.00 236.00 426,900 0
24-Nov-2025 244.00 244.00 234.00 238.00 834,400 0
21-Nov-2025 248.00 248.00 240.00 244.00 744,300 0
20-Nov-2025 244.00 248.00 244.00 246.00 91,800 0
19-Nov-2025 246.00 248.00 244.00 246.00 188,700 0
18-Nov-2025 250.00 250.00 244.00 244.00 158,500 0
17-Nov-2025 248.00 252.00 244.00 250.00 224,800 0
14-Nov-2025 250.00 252.00 242.00 248.00 286,600 0
13-Nov-2025 252.00 254.00 248.00 250.00 413,700 0
12-Nov-2025 248.00 252.00 246.00 252.00 932,800 0
11-Nov-2025 246.00 248.00 240.00 248.00 336,400 0
10-Nov-2025 244.00 248.00 242.00 246.00 191,400 0
07-Nov-2025 246.00 246.00 242.00 242.00 196,300 0
06-Nov-2025 244.00 252.00 240.00 246.00 503,000 0
05-Nov-2025 246.00 246.00 240.00 242.00 348,200 0
04-Nov-2025 240.00 246.00 240.00 246.00 460,600 0
03-Nov-2025 244.00 250.00 240.00 246.00 570,100 0
31-Oct-2025 254.00 254.00 240.00 246.00 671,700 0
30-Oct-2025 250.00 260.00 228.00 248.00 5,361,600 0
29-Oct-2025 300.00 302.00 258.00 260.00 25,164,100 0
28-Oct-2025 242.00 242.00 234.00 242.00 26,800 0
27-Oct-2025 238.00 254.00 232.00 242.00 319,600 0
24-Oct-2025 240.00 240.00 238.00 238.00 17,300 0
23-Oct-2025 240.00 240.00 236.00 238.00 34,500 0
22-Oct-2025 240.00 242.00 236.00 240.00 34,500 0
21-Oct-2025 236.00 240.00 234.00 240.00 31,600 0
20-Oct-2025 234.00 238.00 232.00 236.00 105,500 0
17-Oct-2025 242.00 242.00 236.00 238.00 30,500 0
16-Oct-2025 238.00 242.00 236.00 242.00 79,000 0
15-Oct-2025 238.00 240.00 230.00 238.00 140,500 0
14-Oct-2025 238.00 244.00 236.00 240.00 243,500 0
13-Oct-2025 242.00 242.00 240.00 242.00 90,000 0
10-Oct-2025 270.00 270.00 240.00 242.00 359,200 0
09-Oct-2025 240.00 240.00 236.00 240.00 107,800 0
08-Oct-2025 240.00 240.00 238.00 240.00 39,000 0
07-Oct-2025 244.00 244.00 236.00 244.00 346,400 0