PT Pelayaran Jaya Hidup Baru TBK (IDX:PJHB)
Indonesia
· Delayed Price · Currency is IDR 230.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 11:58 AM WIB
IDX:PJHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.00 | 234.00 | 220.00 | 230.00 | 230.00 | - | 3,993,300 |
| Apr 27, 2026 | 232.00 | 238.00 | 222.00 | 230.00 | 230.00 | -0.86% | 2,997,800 |
| Apr 24, 2026 | 248.00 | 250.00 | 230.00 | 232.00 | 232.00 | -6.45% | 5,684,900 |
| Apr 23, 2026 | 256.00 | 268.00 | 246.00 | 248.00 | 248.00 | 0.81% | 13,960,300 |
| Apr 22, 2026 | 246.00 | 254.00 | 244.00 | 246.00 | 246.00 | - | 5,052,000 |
| Apr 21, 2026 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | - | 4,556,800 |
| Apr 20, 2026 | 254.00 | 258.00 | 238.00 | 246.00 | 246.00 | -3.15% | 6,423,700 |
| Apr 17, 2026 | 276.00 | 278.00 | 252.00 | 254.00 | 254.00 | -7.97% | 17,822,600 |
| Apr 16, 2026 | 230.00 | 284.00 | 230.00 | 276.00 | 276.00 | 21.05% | 116,557,000 |
| Apr 15, 2026 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | -0.87% | 4,252,700 |
| Apr 14, 2026 | 220.00 | 232.00 | 218.00 | 230.00 | 230.00 | 6.48% | 6,109,100 |
| Apr 13, 2026 | 214.00 | 224.00 | 210.00 | 216.00 | 216.00 | 0.93% | 3,340,300 |
| Apr 10, 2026 | 210.00 | 218.00 | 204.00 | 214.00 | 214.00 | 1.90% | 3,415,900 |
| Apr 9, 2026 | 212.00 | 218.00 | 210.00 | 210.00 | 210.00 | - | 1,970,200 |
| Apr 8, 2026 | 202.00 | 218.00 | 200.00 | 210.00 | 210.00 | 5.53% | 4,319,200 |
| Apr 7, 2026 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | -0.50% | 1,279,100 |
| Apr 6, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | - | 1,378,400 |
| Apr 2, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -4.76% | 1,235,700 |
| Apr 1, 2026 | 199.00 | 212.00 | 199.00 | 210.00 | 210.00 | 6.06% | 2,937,000 |
| Mar 31, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -2.94% | 1,790,400 |
| Mar 30, 2026 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | -2.86% | 2,338,900 |
| Mar 27, 2026 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | - | 741,200 |
| Mar 26, 2026 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 1,836,200 |
| Mar 25, 2026 | 195.00 | 212.00 | 191.00 | 210.00 | 210.00 | 7.69% | 3,507,300 |
| Mar 17, 2026 | 189.00 | 197.00 | 189.00 | 195.00 | 195.00 | 3.17% | 3,020,800 |
| Mar 16, 2026 | 200.00 | 202.00 | 180.00 | 189.00 | 189.00 | -5.03% | 6,948,100 |
| Mar 13, 2026 | 206.00 | 210.00 | 199.00 | 199.00 | 199.00 | -5.24% | 5,225,200 |
| Mar 12, 2026 | 218.00 | 218.00 | 206.00 | 210.00 | 210.00 | - | 2,459,700 |
| Mar 11, 2026 | 212.00 | 226.00 | 210.00 | 210.00 | 210.00 | -0.94% | 4,552,600 |
| Mar 10, 2026 | 208.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.95% | 3,004,800 |
| Mar 9, 2026 | 226.00 | 226.00 | 195.00 | 210.00 | 210.00 | -7.08% | 10,916,600 |
| Mar 6, 2026 | 234.00 | 238.00 | 220.00 | 226.00 | 226.00 | -2.59% | 4,289,200 |
| Mar 5, 2026 | 234.00 | 238.00 | 228.00 | 232.00 | 232.00 | 1.75% | 3,252,300 |
| Mar 4, 2026 | 254.00 | 254.00 | 226.00 | 228.00 | 228.00 | -10.24% | 10,023,900 |
| Mar 3, 2026 | 244.00 | 268.00 | 242.00 | 254.00 | 254.00 | 4.10% | 10,943,900 |
| Mar 2, 2026 | 260.00 | 260.00 | 242.00 | 244.00 | 244.00 | -6.87% | 8,949,300 |
| Feb 27, 2026 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.76% | 4,776,500 |
| Feb 26, 2026 | 272.00 | 286.00 | 260.00 | 264.00 | 264.00 | -2.94% | 8,205,000 |
| Feb 25, 2026 | 274.00 | 280.00 | 264.00 | 272.00 | 272.00 | -0.73% | 6,815,400 |
| Feb 24, 2026 | 286.00 | 288.00 | 272.00 | 274.00 | 274.00 | -4.20% | 9,624,500 |
| Feb 23, 2026 | 286.00 | 292.00 | 286.00 | 286.00 | 286.00 | - | 6,914,100 |
| Feb 20, 2026 | 296.00 | 300.00 | 284.00 | 286.00 | 286.00 | -3.38% | 6,928,600 |
| Feb 19, 2026 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | -1.33% | 8,890,000 |
| Feb 18, 2026 | 282.00 | 316.00 | 282.00 | 300.00 | 300.00 | 6.38% | 49,878,900 |
| Feb 13, 2026 | 282.00 | 290.00 | 276.00 | 282.00 | 282.00 | -0.70% | 4,020,700 |
| Feb 12, 2026 | 286.00 | 294.00 | 280.00 | 284.00 | 284.00 | -1.39% | 7,397,900 |
| Feb 11, 2026 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 4.35% | 10,237,600 |
| Feb 10, 2026 | 276.00 | 286.00 | 272.00 | 276.00 | 276.00 | 1.47% | 7,185,300 |
| Feb 9, 2026 | 268.00 | 278.00 | 260.00 | 272.00 | 272.00 | - | 5,639,500 |
| Feb 6, 2026 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | -3.55% | 5,207,400 |
| Feb 5, 2026 | 290.00 | 294.00 | 280.00 | 282.00 | 282.00 | -2.76% | 7,057,300 |
| Feb 4, 2026 | 274.00 | 322.00 | 268.00 | 290.00 | 290.00 | 5.84% | 36,360,700 |
| Feb 3, 2026 | 254.00 | 286.00 | 240.00 | 274.00 | 274.00 | 7.87% | 7,786,200 |
| Feb 2, 2026 | 294.00 | 296.00 | 254.00 | 254.00 | 254.00 | -13.61% | 10,119,300 |
| Jan 30, 2026 | 274.00 | 318.00 | 274.00 | 294.00 | 294.00 | 7.30% | 16,891,000 |
| Jan 29, 2026 | 270.00 | 282.00 | 236.00 | 274.00 | 274.00 | -0.72% | 20,641,100 |
| Jan 28, 2026 | 312.00 | 312.00 | 266.00 | 276.00 | 276.00 | -11.54% | 22,121,400 |
| Jan 27, 2026 | 316.00 | 320.00 | 304.00 | 312.00 | 312.00 | -0.64% | 9,426,000 |
| Jan 26, 2026 | 324.00 | 338.00 | 312.00 | 314.00 | 314.00 | -2.48% | 12,504,900 |
| Jan 23, 2026 | 326.00 | 328.00 | 306.00 | 322.00 | 322.00 | - | 12,878,500 |
| Jan 22, 2026 | 334.00 | 344.00 | 322.00 | 322.00 | 322.00 | -3.59% | 15,467,100 |
| Jan 21, 2026 | 350.00 | 352.00 | 332.00 | 334.00 | 334.00 | -2.34% | 10,738,600 |
| Jan 20, 2026 | 340.00 | 352.00 | 336.00 | 342.00 | 342.00 | 0.59% | 13,831,100 |
| Jan 19, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | -2.30% | 17,228,800 |
| Jan 15, 2026 | 364.00 | 366.00 | 346.00 | 348.00 | 348.00 | -2.79% | 15,463,100 |
| Jan 14, 2026 | 346.00 | 370.00 | 346.00 | 358.00 | 358.00 | 3.47% | 19,212,000 |
| Jan 13, 2026 | 340.00 | 378.00 | 340.00 | 346.00 | 346.00 | 1.76% | 28,249,000 |
| Jan 12, 2026 | 374.00 | 374.00 | 330.00 | 340.00 | 340.00 | -9.09% | 38,126,300 |
| Jan 9, 2026 | 388.00 | 392.00 | 374.00 | 374.00 | 374.00 | -2.60% | 34,608,000 |
| Jan 8, 2026 | 378.00 | 392.00 | 360.00 | 384.00 | 384.00 | 2.13% | 70,385,300 |
| Jan 7, 2026 | 410.00 | 412.00 | 356.00 | 376.00 | 376.00 | -8.29% | 105,227,800 |
| Jan 6, 2026 | 420.00 | 464.00 | 388.00 | 410.00 | 410.00 | 6.22% | 234,383,100 |
| Jan 5, 2026 | 362.00 | 386.00 | 350.00 | 386.00 | 386.00 | 24.52% | 170,801,500 |
| Jan 2, 2026 | 248.00 | 310.00 | 248.00 | 310.00 | 310.00 | 25.00% | 330,518,500 |
| Dec 30, 2025 | 260.00 | 272.00 | 244.00 | 248.00 | 248.00 | -3.88% | 110,525,200 |
| Dec 29, 2025 | 228.00 | 274.00 | 202.00 | 258.00 | 258.00 | 17.27% | 534,251,400 |
| Dec 24, 2025 | 234.00 | 238.00 | 220.00 | 220.00 | 220.00 | -14.73% | 196,310,200 |
| Dec 23, 2025 | 270.00 | 286.00 | 258.00 | 258.00 | 258.00 | -14.57% | 104,594,800 |
| Dec 22, 2025 | 352.00 | 352.00 | 302.00 | 302.00 | 302.00 | -14.69% | 80,237,900 |
| Dec 19, 2025 | 416.00 | 418.00 | 354.00 | 354.00 | 354.00 | -14.90% | 129,389,000 |
| Dec 18, 2025 | 474.00 | 476.00 | 412.00 | 416.00 | 416.00 | -11.49% | 62,232,400 |
| Dec 17, 2025 | 510.00 | 510.00 | 458.00 | 470.00 | 470.00 | -5.62% | 78,842,600 |
| Dec 16, 2025 | 494.00 | 510.00 | 490.00 | 498.00 | 498.00 | 0.81% | 33,944,000 |
| Dec 15, 2025 | 550.00 | 550.00 | 494.00 | 494.00 | 494.00 | -10.18% | 78,841,400 |
| Dec 12, 2025 | 570.00 | 580.00 | 545.00 | 550.00 | 550.00 | -4.35% | 31,809,100 |
| Dec 11, 2025 | 620.00 | 630.00 | 570.00 | 575.00 | 575.00 | -7.26% | 69,231,200 |
| Dec 10, 2025 | 680.00 | 685.00 | 595.00 | 620.00 | 620.00 | -7.46% | 154,138,300 |
| Dec 9, 2025 | 615.00 | 685.00 | 610.00 | 670.00 | 670.00 | 8.94% | 234,897,200 |
| Dec 8, 2025 | 590.00 | 620.00 | 580.00 | 615.00 | 615.00 | 4.24% | 102,259,000 |
| Dec 5, 2025 | 585.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.85% | 78,667,200 |
| Dec 4, 2025 | 540.00 | 590.00 | 530.00 | 585.00 | 585.00 | 9.35% | 88,503,800 |
| Dec 3, 2025 | 555.00 | 570.00 | 535.00 | 535.00 | 535.00 | -4.46% | 100,708,200 |
| Dec 2, 2025 | 580.00 | 600.00 | 555.00 | 560.00 | 560.00 | -4.27% | 71,567,600 |
| Dec 1, 2025 | 595.00 | 610.00 | 575.00 | 585.00 | 585.00 | -1.68% | 89,104,000 |
| Nov 28, 2025 | 595.00 | 615.00 | 590.00 | 595.00 | 595.00 | - | 89,453,600 |
| Nov 27, 2025 | 575.00 | 625.00 | 555.00 | 595.00 | 595.00 | 3.48% | 115,030,300 |
| Nov 26, 2025 | 595.00 | 625.00 | 575.00 | 575.00 | 575.00 | -4.17% | 75,318,000 |
| Nov 25, 2025 | 615.00 | 630.00 | 590.00 | 600.00 | 600.00 | -2.44% | 35,908,800 |
| Nov 24, 2025 | 615.00 | 640.00 | 590.00 | 615.00 | 615.00 | - | 52,154,900 |
| Nov 21, 2025 | 610.00 | 620.00 | 590.00 | 615.00 | 615.00 | 0.82% | 78,993,400 |