Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
19-Jan-2024 500.00 500.00 500.00 500.00 0 0
18-Jan-2024 500.00 500.00 500.00 500.00 0 0
17-Jan-2024 500.00 500.00 500.00 500.00 0 0
16-Jan-2024 500.00 500.00 500.00 500.00 0 0
15-Jan-2024 500.00 500.00 500.00 500.00 0 0
12-Jan-2024 500.00 500.00 500.00 500.00 0 0
11-Jan-2024 500.00 500.00 500.00 500.00 0 0
10-Jan-2024 500.00 500.00 500.00 500.00 0 0
09-Jan-2024 500.00 500.00 500.00 500.00 0 0
08-Jan-2024 500.00 500.00 500.00 500.00 0 0
05-Jan-2024 380.00 500.00 370.00 500.00 14,921,300 0
04-Jan-2024 402.00 402.00 400.00 400.00 979,100 0
03-Jan-2024 406.00 412.00 402.00 402.00 1,529,300 0
02-Jan-2024 406.00 410.00 404.00 408.00 1,304,400 0
29-Dec-2023 390.00 406.00 388.00 404.00 4,813,200 0
28-Dec-2023 384.00 390.00 376.00 388.00 1,429,000 0
27-Dec-2023 354.00 384.00 352.00 382.00 5,141,900 0
22-Dec-2023 334.00 352.00 334.00 352.00 2,285,200 0
21-Dec-2023 338.00 338.00 334.00 334.00 304,400 0
20-Dec-2023 336.00 356.00 322.00 336.00 330,900 0
19-Dec-2023 296.00 324.00 296.00 324.00 2,031,000 0
18-Dec-2023 300.00 300.00 296.00 296.00 10,421,900 0
15-Dec-2023 298.00 300.00 298.00 298.00 125,900 0
14-Dec-2023 296.00 298.00 296.00 298.00 101,000 0
13-Dec-2023 298.00 298.00 296.00 296.00 270,000 0
12-Dec-2023 296.00 298.00 296.00 296.00 203,400 0
11-Dec-2023 300.00 300.00 296.00 296.00 522,700 0
08-Dec-2023 300.00 304.00 298.00 298.00 937,500 0
07-Dec-2023 280.00 300.00 280.00 300.00 2,053,300 0
06-Dec-2023 252.00 278.00 250.00 278.00 2,111,300 0
05-Dec-2023 252.00 262.00 246.00 254.00 1,376,900 0
04-Dec-2023 240.00 260.00 240.00 256.00 1,915,300 0
01-Dec-2023 224.00 246.00 222.00 240.00 2,126,100 0
30-Nov-2023 226.00 230.00 224.00 224.00 977,100 0
29-Nov-2023 220.00 232.00 204.00 226.00 2,019,900 0
28-Nov-2023 226.00 226.00 226.00 226.00 0 0
27-Nov-2023 226.00 226.00 226.00 226.00 0 0
24-Nov-2023 226.00 226.00 226.00 226.00 0 0
23-Nov-2023 226.00 226.00 226.00 226.00 0 0
22-Nov-2023 226.00 226.00 226.00 226.00 0 0
21-Nov-2023 226.00 226.00 226.00 226.00 0 0
20-Nov-2023 226.00 226.00 226.00 226.00 0 0
17-Nov-2023 186.00 244.00 175.00 226.00 8,340,200 0
16-Nov-2023 204.00 204.00 204.00 204.00 0 0
15-Nov-2023 162.00 204.00 160.00 204.00 6,664,100 0
14-Nov-2023 123.00 152.00 114.00 152.00 8,937,700 0
13-Nov-2023 85.00 113.00 81.00 113.00 10,213,800 0
10-Nov-2023 75.00 91.00 70.00 84.00 112,278,900 0
09-Nov-2023 83.00 85.00 82.00 83.00 113,100 0
08-Nov-2023 82.00 84.00 82.00 83.00 314,100 0
07-Nov-2023 81.00 84.00 80.00 83.00 274,300 0
06-Nov-2023 80.00 82.00 80.00 81.00 322,600 0
03-Nov-2023 79.00 83.00 78.00 80.00 246,100 0
02-Nov-2023 79.00 80.00 78.00 79.00 36,700 0
01-Nov-2023 80.00 80.00 77.00 79.00 243,300 0
31-Oct-2023 79.00 82.00 77.00 79.00 340,600 0
30-Oct-2023 79.00 90.00 76.00 77.00 4,908,500 0
27-Oct-2023 78.00 79.00 78.00 79.00 16,600 0
26-Oct-2023 79.00 80.00 77.00 78.00 149,500 0
25-Oct-2023 79.00 80.00 78.00 79.00 109,700 0
24-Oct-2023 79.00 80.00 77.00 79.00 80,800 0
23-Oct-2023 81.00 81.00 76.00 78.00 307,700 0
20-Oct-2023 81.00 81.00 78.00 80.00 114,500 0
19-Oct-2023 82.00 83.00 78.00 80.00 212,800 0
18-Oct-2023 80.00 82.00 80.00 82.00 374,200 0
17-Oct-2023 79.00 81.00 78.00 79.00 415,900 0
16-Oct-2023 82.00 93.00 79.00 79.00 7,588,600 0
13-Oct-2023 80.00 82.00 80.00 81.00 44,500 0
12-Oct-2023 82.00 83.00 79.00 81.00 149,800 0
11-Oct-2023 83.00 83.00 76.00 81.00 1,034,400 0
10-Oct-2023 83.00 87.00 80.00 82.00 1,348,300 0
09-Oct-2023 80.00 84.00 78.00 82.00 736,000 0
06-Oct-2023 81.00 82.00 79.00 81.00 333,700 0
05-Oct-2023 82.00 83.00 80.00 81.00 331,700 0
04-Oct-2023 83.00 85.00 79.00 82.00 1,083,300 0
03-Oct-2023 81.00 85.00 79.00 82.00 1,559,000 0
02-Oct-2023 80.00 84.00 79.00 81.00 1,114,900 0
29-Sep-2023 78.00 94.00 75.00 79.00 12,330,000 0
27-Sep-2023 84.00 105.00 75.00 80.00 51,135,900 0
26-Sep-2023 86.00 95.00 81.00 84.00 1,922,000 0
25-Sep-2023 88.00 92.00 85.00 87.00 64,100 0
22-Sep-2023 87.00 90.00 87.00 88.00 35,100 0
21-Sep-2023 88.00 89.00 85.00 89.00 35,200 0
20-Sep-2023 90.00 91.00 80.00 88.00 302,300 0
19-Sep-2023 92.00 92.00 86.00 92.00 114,000 0
18-Sep-2023 93.00 94.00 91.00 92.00 235,900 0
15-Sep-2023 92.00 95.00 92.00 93.00 36,100 0
14-Sep-2023 95.00 95.00 92.00 92.00 28,100 0
13-Sep-2023 95.00 95.00 94.00 95.00 61,100 0
12-Sep-2023 95.00 95.00 93.00 95.00 63,200 0
11-Sep-2023 97.00 99.00 95.00 95.00 103,400 0
08-Sep-2023 95.00 97.00 95.00 96.00 43,900 0
07-Sep-2023 96.00 97.00 94.00 97.00 251,800 0
06-Sep-2023 91.00 96.00 88.00 96.00 95,500 0
05-Sep-2023 101.00 101.00 85.00 93.00 766,300 0
04-Sep-2023 100.00 103.00 98.00 100.00 508,900 0
01-Sep-2023 115.00 126.00 98.00 100.00 5,340,100 0
31-Aug-2023 111.00 116.00 111.00 115.00 80,400 0
30-Aug-2023 116.00 116.00 110.00 111.00 95,500 0
29-Aug-2023 113.00 119.00 110.00 111.00 217,700 0