Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 244.00 244.00 238.00 244.00 304,600 0
03-Oct-2025 238.00 246.00 232.00 238.00 1,139,500 0
02-Oct-2025 236.00 242.00 234.00 240.00 49,100 0
01-Oct-2025 246.00 254.00 236.00 238.00 143,800 0
30-Sep-2025 240.00 240.00 230.00 236.00 228,700 0
29-Sep-2025 242.00 244.00 238.00 242.00 244,600 0
26-Sep-2025 242.00 246.00 240.00 244.00 45,800 0
25-Sep-2025 240.00 254.00 240.00 242.00 93,300 0
24-Sep-2025 248.00 250.00 240.00 240.00 348,100 0
23-Sep-2025 250.00 292.00 244.00 246.00 2,765,400 0
22-Sep-2025 240.00 250.00 240.00 248.00 48,200 0
19-Sep-2025 246.00 246.00 240.00 240.00 38,300 0
18-Sep-2025 240.00 248.00 240.00 240.00 161,600 0
17-Sep-2025 250.00 250.00 244.00 248.00 14,200 0
16-Sep-2025 246.00 248.00 242.00 248.00 91,400 0
15-Sep-2025 244.00 250.00 238.00 248.00 791,500 0
12-Sep-2025 246.00 250.00 238.00 246.00 110,200 0
11-Sep-2025 240.00 252.00 238.00 246.00 538,400 0
10-Sep-2025 246.00 246.00 236.00 240.00 127,100 0
09-Sep-2025 250.00 258.00 220.00 246.00 247,800 0
08-Sep-2025 252.00 262.00 250.00 250.00 555,900 0
04-Sep-2025 254.00 254.00 250.00 250.00 531,700 0
03-Sep-2025 250.00 256.00 250.00 254.00 335,400 0
02-Sep-2025 256.00 262.00 254.00 256.00 651,500 0
01-Sep-2025 246.00 260.00 246.00 256.00 405,300 0
29-Aug-2025 264.00 264.00 246.00 256.00 589,900 0
28-Aug-2025 266.00 266.00 262.00 264.00 513,200 0
27-Aug-2025 260.00 266.00 258.00 262.00 586,200 0
26-Aug-2025 256.00 284.00 250.00 260.00 1,638,100 0
25-Aug-2025 252.00 264.00 252.00 256.00 1,013,100 0
22-Aug-2025 250.00 252.00 248.00 252.00 451,200 0
21-Aug-2025 250.00 252.00 250.00 252.00 362,900 0
20-Aug-2025 250.00 254.00 250.00 252.00 383,300 0
19-Aug-2025 254.00 254.00 250.00 252.00 352,800 0
15-Aug-2025 250.00 256.00 250.00 254.00 461,100 0
14-Aug-2025 254.00 254.00 248.00 250.00 404,400 0
13-Aug-2025 254.00 254.00 250.00 252.00 557,500 0
12-Aug-2025 250.00 258.00 248.00 250.00 918,700 0
11-Aug-2025 254.00 254.00 250.00 252.00 203,200 0
08-Aug-2025 254.00 256.00 250.00 254.00 339,400 0
07-Aug-2025 254.00 256.00 252.00 256.00 283,900 0
06-Aug-2025 252.00 256.00 250.00 254.00 437,800 0
05-Aug-2025 254.00 256.00 252.00 256.00 546,600 0
04-Aug-2025 256.00 256.00 252.00 256.00 273,100 0
01-Aug-2025 258.00 258.00 252.00 256.00 340,600 0
31-Jul-2025 252.00 260.00 252.00 256.00 468,100 0
30-Jul-2025 256.00 258.00 252.00 256.00 532,400 0
29-Jul-2025 254.00 258.00 252.00 258.00 395,700 0
28-Jul-2025 254.00 258.00 252.00 258.00 539,200 0
25-Jul-2025 256.00 258.00 250.00 256.00 337,600 0
24-Jul-2025 262.00 262.00 252.00 256.00 511,500 0
23-Jul-2025 256.00 258.00 250.00 258.00 523,000 0
22-Jul-2025 254.00 256.00 250.00 254.00 457,800 0
21-Jul-2025 256.00 256.00 252.00 252.00 993,400 0