Price History - HELI

Kembali ke Company
Ticker: HELI
Company: PT Jaya Trishindo Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 278.00 280.00 268.00 280.00 5,900 0
28-Dec-2022 270.00 278.00 270.00 278.00 18,500 0
27-Dec-2022 278.00 278.00 274.00 274.00 34,300 0
26-Dec-2022 272.00 276.00 272.00 274.00 4,100 0
23-Dec-2022 260.00 272.00 260.00 260.00 21,900 0
22-Dec-2022 298.00 298.00 278.00 278.00 28,500 0
21-Dec-2022 300.00 320.00 298.00 298.00 41,400 0
20-Dec-2022 250.00 320.00 240.00 320.00 115,300 0
19-Dec-2022 244.00 256.00 242.00 256.00 6,600 0
16-Dec-2022 254.00 254.00 244.00 246.00 1,800 0
15-Dec-2022 244.00 254.00 244.00 254.00 11,700 0
14-Dec-2022 246.00 252.00 242.00 244.00 15,800 0
13-Dec-2022 258.00 258.00 244.00 246.00 8,300 0
12-Dec-2022 248.00 272.00 242.00 248.00 22,500 0
09-Dec-2022 246.00 270.00 246.00 246.00 42,400 0
08-Dec-2022 278.00 278.00 264.00 264.00 1,500 0
07-Dec-2022 302.00 302.00 282.00 282.00 12,800 0
06-Dec-2022 252.00 304.00 242.00 302.00 45,000 0
05-Dec-2022 252.00 252.00 252.00 252.00 1,100 0
02-Dec-2022 260.00 262.00 248.00 252.00 10,900 0
01-Dec-2022 258.00 258.00 256.00 256.00 700 0
30-Nov-2022 254.00 266.00 242.00 242.00 4,600 0
29-Nov-2022 252.00 260.00 250.00 254.00 2,900 0
28-Nov-2022 274.00 274.00 248.00 252.00 32,100 0
25-Nov-2022 284.00 300.00 266.00 266.00 56,500 0
24-Nov-2022 306.00 306.00 286.00 286.00 15,300 0
23-Nov-2022 270.00 320.00 264.00 306.00 51,300 0
22-Nov-2022 264.00 272.00 264.00 272.00 500 0
21-Nov-2022 264.00 264.00 264.00 264.00 0 0
18-Nov-2022 266.00 266.00 264.00 264.00 700 0
17-Nov-2022 272.00 272.00 270.00 270.00 200 0
16-Nov-2022 260.00 280.00 260.00 264.00 13,800 0
15-Nov-2022 260.00 260.00 260.00 260.00 700 0
14-Nov-2022 272.00 278.00 260.00 260.00 3,100 0
11-Nov-2022 260.00 270.00 254.00 270.00 6,500 0
10-Nov-2022 266.00 266.00 262.00 262.00 2,000 0
09-Nov-2022 268.00 268.00 268.00 268.00 0 0
08-Nov-2022 268.00 268.00 268.00 268.00 0 0
07-Nov-2022 256.00 268.00 256.00 268.00 2,700 0
04-Nov-2022 266.00 268.00 254.00 256.00 10,400 0
03-Nov-2022 250.00 266.00 248.00 252.00 4,100 0
02-Nov-2022 246.00 268.00 246.00 264.00 5,400 0
01-Nov-2022 278.00 280.00 262.00 262.00 29,200 0
31-Oct-2022 272.00 288.00 270.00 280.00 9,300 0
28-Oct-2022 274.00 274.00 256.00 268.00 4,000 0
27-Oct-2022 252.00 278.00 252.00 260.00 8,900 0