Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
06-Jun-2023 168.00 169.00 162.00 162.00 6,100 0
05-Jun-2023 174.00 174.00 173.00 173.00 1,100 0
31-May-2023 165.00 178.00 165.00 171.00 3,100 0
30-May-2023 172.00 173.00 170.00 170.00 6,900 0
29-May-2023 180.00 180.00 172.00 172.00 7,900 0
26-May-2023 179.00 181.00 174.00 180.00 4,400 0
25-May-2023 172.00 181.00 171.00 181.00 19,400 0
24-May-2023 174.00 185.00 171.00 171.00 17,200 0
23-May-2023 175.00 184.00 173.00 175.00 9,000 0
22-May-2023 175.00 175.00 173.00 173.00 45,400 0
19-May-2023 173.00 190.00 173.00 186.00 14,500 0
17-May-2023 189.00 189.00 172.00 173.00 9,500 0
16-May-2023 180.00 180.00 176.00 176.00 6,000 0
15-May-2023 190.00 190.00 180.00 180.00 10,000 0
12-May-2023 190.00 190.00 190.00 190.00 0 0
11-May-2023 190.00 190.00 190.00 190.00 100 0
10-May-2023 186.00 191.00 186.00 191.00 5,300 0
09-May-2023 183.00 188.00 180.00 186.00 13,500 0
08-May-2023 176.00 176.00 176.00 176.00 3,400 0
05-May-2023 182.00 187.00 176.00 176.00 19,100 0
04-May-2023 194.00 194.00 181.00 182.00 11,000 0
03-May-2023 190.00 190.00 177.00 186.00 51,600 0
02-May-2023 197.00 197.00 185.00 190.00 32,100 0
28-Apr-2023 189.00 200.00 188.00 197.00 27,900 0
27-Apr-2023 204.00 204.00 200.00 200.00 84,300 0
26-Apr-2023 230.00 230.00 214.00 214.00 34,600 0
18-Apr-2023 248.00 260.00 230.00 230.00 192,300 0
17-Apr-2023 189.00 252.00 189.00 246.00 198,900 0
14-Apr-2023 200.00 200.00 188.00 188.00 900 0
13-Apr-2023 208.00 208.00 200.00 200.00 1,900 0
12-Apr-2023 208.00 208.00 206.00 208.00 1,900 0
11-Apr-2023 208.00 210.00 208.00 208.00 1,700 0
10-Apr-2023 212.00 212.00 212.00 212.00 0 0
06-Apr-2023 214.00 214.00 212.00 212.00 4,100 0
05-Apr-2023 220.00 220.00 212.00 212.00 4,400 0
04-Apr-2023 216.00 218.00 208.00 208.00 9,100 0
03-Apr-2023 238.00 238.00 218.00 218.00 22,300 0
31-Mar-2023 220.00 220.00 216.00 220.00 800 0
30-Mar-2023 222.00 226.00 222.00 224.00 1,200 0
29-Mar-2023 222.00 232.00 208.00 224.00 16,500 0
28-Mar-2023 234.00 234.00 222.00 222.00 17,700 0
27-Mar-2023 238.00 250.00 238.00 238.00 700 0
24-Mar-2023 238.00 238.00 238.00 238.00 0 0
21-Mar-2023 238.00 240.00 238.00 238.00 600 0
20-Mar-2023 244.00 252.00 226.00 244.00 2,700 0
17-Mar-2023 238.00 238.00 236.00 236.00 300 0
16-Mar-2023 240.00 240.00 224.00 224.00 3,700 0
15-Mar-2023 238.00 242.00 226.00 240.00 3,200 0
14-Mar-2023 232.00 238.00 232.00 238.00 200 0
13-Mar-2023 234.00 234.00 230.00 232.00 300 0
10-Mar-2023 236.00 240.00 234.00 234.00 400 0
09-Mar-2023 240.00 240.00 236.00 236.00 300 0
08-Mar-2023 240.00 240.00 240.00 240.00 800 0
07-Mar-2023 240.00 240.00 240.00 240.00 100 0
06-Mar-2023 238.00 240.00 238.00 240.00 1,700 0
03-Mar-2023 236.00 238.00 236.00 238.00 2,800 0
02-Mar-2023 238.00 242.00 234.00 242.00 6,500 0
01-Mar-2023 240.00 242.00 238.00 242.00 300 0
28-Feb-2023 242.00 242.00 240.00 240.00 2,200 0
27-Feb-2023 240.00 242.00 240.00 242.00 12,400 0
24-Feb-2023 238.00 240.00 238.00 240.00 300 0
23-Feb-2023 238.00 238.00 238.00 238.00 100 0
22-Feb-2023 238.00 238.00 238.00 238.00 400 0
21-Feb-2023 252.00 252.00 238.00 238.00 2,200 0
20-Feb-2023 246.00 260.00 244.00 254.00 12,100 0
17-Feb-2023 246.00 248.00 238.00 246.00 19,200 0
16-Feb-2023 240.00 248.00 238.00 246.00 7,000 0
15-Feb-2023 246.00 246.00 244.00 244.00 700 0
14-Feb-2023 242.00 248.00 242.00 246.00 600 0
13-Feb-2023 246.00 248.00 240.00 240.00 8,900 0
10-Feb-2023 242.00 244.00 240.00 244.00 1,900 0
09-Feb-2023 238.00 238.00 238.00 238.00 15,000 0
08-Feb-2023 238.00 240.00 238.00 240.00 3,300 0
07-Feb-2023 240.00 240.00 240.00 240.00 4,100 0
06-Feb-2023 240.00 240.00 240.00 240.00 6,400 0
03-Feb-2023 242.00 244.00 240.00 240.00 14,200 0
02-Feb-2023 242.00 248.00 240.00 242.00 16,200 0
01-Feb-2023 240.00 244.00 240.00 242.00 3,300 0
31-Jan-2023 260.00 260.00 236.00 238.00 31,400 0
30-Jan-2023 250.00 310.00 244.00 246.00 357,700 0
27-Jan-2023 248.00 248.00 248.00 248.00 54,000 0
26-Jan-2023 246.00 248.00 246.00 248.00 34,100 0
25-Jan-2023 248.00 248.00 246.00 246.00 51,200 0
24-Jan-2023 246.00 248.00 246.00 248.00 900 0
20-Jan-2023 248.00 248.00 248.00 248.00 200 0
19-Jan-2023 248.00 248.00 248.00 248.00 200 0
18-Jan-2023 248.00 248.00 246.00 248.00 1,300 0
17-Jan-2023 248.00 248.00 248.00 248.00 46,900 0
16-Jan-2023 248.00 248.00 246.00 246.00 12,500 0
13-Jan-2023 248.00 248.00 248.00 248.00 100 0
12-Jan-2023 258.00 258.00 258.00 258.00 100 0
11-Jan-2023 258.00 258.00 258.00 258.00 0 0
10-Jan-2023 266.00 266.00 258.00 258.00 10,700 0
09-Jan-2023 270.00 270.00 270.00 270.00 10,100 0
06-Jan-2023 274.00 280.00 274.00 278.00 18,200 0
05-Jan-2023 276.00 280.00 276.00 278.00 18,000 0
04-Jan-2023 278.00 280.00 278.00 278.00 23,400 0
03-Jan-2023 272.00 272.00 272.00 272.00 100 0
02-Jan-2023 280.00 280.00 278.00 278.00 29,300 0
30-Dec-2022 280.00 280.00 280.00 280.00 0 0