Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
02-Apr-2024 535.00 570.00 535.00 540.00 11,465,800 0
01-Apr-2024 530.00 545.00 530.00 535.00 6,616,400 0
28-Mar-2024 520.00 530.00 520.00 525.00 4,627,700 0
27-Mar-2024 515.00 530.00 515.00 520.00 5,485,000 0
26-Mar-2024 535.00 535.00 510.00 520.00 6,153,100 0
25-Mar-2024 555.00 555.00 535.00 535.00 12,122,500 0
22-Mar-2024 500.00 535.00 500.00 535.00 7,806,900 0
21-Mar-2024 478.00 500.00 478.00 500.00 7,898,400 0
20-Mar-2024 478.00 478.00 476.00 478.00 3,270,900 0
19-Mar-2024 480.00 482.00 478.00 478.00 3,140,200 0
18-Mar-2024 482.00 484.00 480.00 480.00 3,496,000 0
15-Mar-2024 476.00 480.00 472.00 480.00 4,529,300 0
14-Mar-2024 458.00 474.00 458.00 474.00 5,950,500 0
13-Mar-2024 456.00 458.00 456.00 458.00 3,199,100 0
08-Mar-2024 460.00 462.00 448.00 458.00 6,332,100 0
07-Mar-2024 460.00 462.00 460.00 462.00 3,955,900 0
06-Mar-2024 458.00 462.00 456.00 462.00 3,739,500 0
05-Mar-2024 452.00 456.00 452.00 456.00 4,886,600 0
04-Mar-2024 446.00 452.00 444.00 452.00 4,618,200 0
01-Mar-2024 448.00 448.00 446.00 446.00 4,381,300 0
29-Feb-2024 448.00 448.00 446.00 448.00 4,096,200 0
28-Feb-2024 448.00 448.00 446.00 448.00 5,947,900 0
27-Feb-2024 444.00 452.00 442.00 448.00 7,494,700 0
26-Feb-2024 436.00 442.00 436.00 442.00 6,877,600 0
23-Feb-2024 442.00 452.00 436.00 438.00 9,511,300 0
22-Feb-2024 444.00 444.00 440.00 442.00 8,010,300 0
21-Feb-2024 440.00 444.00 438.00 442.00 8,842,100 0
20-Feb-2024 420.00 440.00 412.00 438.00 15,128,800 0
19-Feb-2024 410.00 420.00 400.00 420.00 19,195,500 0
16-Feb-2024 406.00 422.00 406.00 420.00 14,083,200 0
15-Feb-2024 450.00 450.00 450.00 450.00 1,132,900 0
13-Feb-2024 500.00 500.00 500.00 500.00 0 0
12-Feb-2024 500.00 500.00 500.00 500.00 0 0
07-Feb-2024 500.00 500.00 500.00 500.00 0 0
06-Feb-2024 500.00 500.00 500.00 500.00 0 0
05-Feb-2024 500.00 500.00 500.00 500.00 0 0
02-Feb-2024 500.00 500.00 500.00 500.00 0 0
01-Feb-2024 500.00 500.00 500.00 500.00 0 0
31-Jan-2024 500.00 500.00 500.00 500.00 0 0
30-Jan-2024 500.00 500.00 500.00 500.00 0 0
29-Jan-2024 500.00 500.00 500.00 500.00 0 0
26-Jan-2024 500.00 500.00 500.00 500.00 0 0
25-Jan-2024 500.00 500.00 500.00 500.00 0 0
24-Jan-2024 500.00 500.00 500.00 500.00 0 0
23-Jan-2024 500.00 500.00 500.00 500.00 0 0
22-Jan-2024 500.00 500.00 500.00 500.00 0 0
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