Stock listing
IDX:HELI PT Jaya Trishindo Tbk Saham
Follow PT Jaya Trishindo Tbk into a list and get an email when it puts out news.
Share price · IDX:HELI
178.00 IDR +11.00 (+6.6%)
Close on Nov 2, 2026
- Day range
- 169.00 – 182.00 IDRNov 2, 2026
- Volume
- 1.61M sharesNov 2, 2026
- Market cap
- 148.2B IDRAt the close on Nov 2, 2026 · price × 832.9M shares outstanding
- 52-week range
- 128.00 – 402.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 940.1M IDRMedian day 1.82M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:HELI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 178.00 | +11.00 | +6.6% | 172.00 | 182.00 | 169.00 | 1,612,500 | |
| 167.00 | -8.00 | -4.6% | 170.00 | 177.00 | 163.00 | 1,848,300 | |
| 175.00 | -6.00 | -3.3% | 181.00 | 182.00 | 170.00 | 879,000 | |
| 181.00 | -1.00 | -0.5% | 185.00 | 185.00 | 177.00 | 1,787,200 | |
| 182.00 | -3.00 | -1.6% | 189.00 | 206.00 | 178.00 | 4,781,000 | |
| 185.00 | -8.00 | -4.1% | 189.00 | 194.00 | 185.00 | 3,069,400 | |
| 193.00 | -5.00 | -2.5% | 198.00 | 204.00 | 190.00 | 3,786,500 | |
| 198.00 | -4.00 | -2.0% | 189.00 | 206.00 | 188.00 | 3,555,800 | |
| 202.00 | -6.00 | -2.9% | 212.00 | 212.00 | 198.00 | 1,050,400 | |
| 208.00 | +21.00 | +11.2% | 187.00 | 212.00 | 187.00 | 3,155,200 | |
| 187.00 | -9.00 | -4.6% | 191.00 | 199.00 | 183.00 | 3,406,900 | |
| 196.00 | -34.00 | -14.8% | 196.00 | 260.00 | 196.00 | 6,232,700 | |
| 230.00 | -10.00 | -4.2% | 238.00 | 242.00 | 220.00 | 4,519,400 | |
| 240.00 | -22.00 | -8.4% | 260.00 | 266.00 | 234.00 | 6,468,100 | |
| 262.00 | -4.00 | -1.5% | 268.00 | 274.00 | 250.00 | 4,834,900 | |
| 266.00 | -46.00 | -14.7% | 304.00 | 304.00 | 266.00 | 9,561,700 | |
| 312.00 | -30.00 | -8.8% | 348.00 | 352.00 | 300.00 | 9,371,900 | |
| 342.00 | 0.00 | 0.0% | 342.00 | 402.00 | 322.00 | 18,700,800 | |
| 342.00 | +46.00 | +15.5% | 298.00 | 370.00 | 296.00 | 24,572,800 | |
| 296.00 | +10.00 | +3.5% | 284.00 | 310.00 | 278.00 | 3,276,700 | |
| 286.00 | +14.00 | +5.1% | 276.00 | 304.00 | 260.00 | 5,089,000 | |
| 272.00 | -4.00 | -1.4% | 278.00 | 278.00 | 266.00 | 2,346,800 | |
| 276.00 | 0.00 | 0.0% | 278.00 | 278.00 | 264.00 | 2,666,300 | |
| 276.00 | 0.00 | 0.0% | 284.00 | 286.00 | 270.00 | 3,932,900 | |
| 276.00 | +26.00 | +10.4% | 250.00 | 284.00 | 234.00 | 7,443,300 | |
| 250.00 | +10.00 | +4.2% | 244.00 | 254.00 | 222.00 | 1,871,600 | |
| 240.00 | -10.00 | -4.0% | 254.00 | 270.00 | 230.00 | 3,608,500 | |
| 250.00 | +6.00 | +2.5% | 244.00 | 276.00 | 244.00 | 5,173,100 | |
| 244.00 | -12.00 | -4.7% | 256.00 | 258.00 | 236.00 | 4,149,100 | |
| 256.00 | +26.00 | +11.3% | 230.00 | 282.00 | 224.00 | 23,488,900 | |
| 230.00 | +22.00 | +10.6% | 210.00 | 260.00 | 210.00 | 16,204,900 | |
| 208.00 | -12.00 | -5.5% | 220.00 | 222.00 | 208.00 | 962,600 | |
| 220.00 | +4.00 | +1.9% | 226.00 | 228.00 | 210.00 | 1,096,500 | |
| 216.00 | +12.00 | +5.9% | 206.00 | 230.00 | 202.00 | 4,024,100 | |
| 204.00 | +2.00 | +1.0% | 206.00 | 214.00 | 199.00 | 1,751,000 | |
| 202.00 | 0.00 | 0.0% | 202.00 | 206.00 | 200.00 | 480,900 | |
| 202.00 | -2.00 | -1.0% | 208.00 | 208.00 | 199.00 | 498,100 | |
| 204.00 | -2.00 | -1.0% | 206.00 | 210.00 | 200.00 | 738,300 | |
| 206.00 | 0.00 | 0.0% | 204.00 | 210.00 | 202.00 | 385,600 | |
| 206.00 | -4.00 | -1.9% | 214.00 | 216.00 | 202.00 | 1,384,400 | |
| 210.00 | +8.00 | +4.0% | 199.00 | 216.00 | 199.00 | 1,888,200 | |
| 202.00 | 0.00 | 0.0% | 206.00 | 216.00 | 195.00 | 1,187,300 | |
| 202.00 | +8.00 | +4.1% | 193.00 | 210.00 | 193.00 | 2,479,000 | |
| 194.00 | 0.00 | 0.0% | 193.00 | 197.00 | 192.00 | 702,800 | |
| 194.00 | 0.00 | 0.0% | 193.00 | 197.00 | 190.00 | 954,100 | |
| 194.00 | -6.00 | -3.0% | 199.00 | 199.00 | 192.00 | 700,400 | |
| 200.00 | +5.00 | +2.6% | 197.00 | 202.00 | 195.00 | 1,152,100 | |
| 195.00 | +3.00 | +1.6% | 193.00 | 199.00 | 192.00 | 561,900 | |
| 192.00 | -6.00 | -3.0% | 198.00 | 200.00 | 192.00 | 964,200 | |
| 198.00 | 0.00 | 0.0% | 198.00 | 198.00 | 198.00 | 0 | |
| 198.00 | -1.00 | -0.5% | 199.00 | 204.00 | 196.00 | 857,300 | |
| 199.00 | +3.00 | +1.5% | 197.00 | 210.00 | 190.00 | 1,954,000 | |
| 196.00 | -1.00 | -0.5% | 196.00 | 197.00 | 193.00 | 1,038,600 | |
| 197.00 | -1.00 | -0.5% | 198.00 | 200.00 | 192.00 | 1,319,400 | |
| 198.00 | 0.00 | 0.0% | 200.00 | 202.00 | 190.00 | 1,422,500 | |
| 198.00 | 0.00 | 0.0% | 198.00 | 198.00 | 198.00 | 0 | |
| 198.00 | +1.00 | +0.5% | 198.00 | 216.00 | 195.00 | 1,591,600 | |
| 197.00 | +4.00 | +2.1% | 194.00 | 202.00 | 192.00 | 1,295,500 | |
| 193.00 | +1.00 | +0.5% | 190.00 | 200.00 | 190.00 | 1,542,700 | |
| 192.00 | -8.00 | -4.0% | 200.00 | 200.00 | 190.00 | 1,656,000 | |
| 200.00 | +8.00 | +4.2% | 193.00 | 228.00 | 190.00 | 14,106,300 | |
| 192.00 | +2.00 | +1.1% | 192.00 | 193.00 | 189.00 | 969,400 | |
| 190.00 | 0.00 | 0.0% | 191.00 | 193.00 | 187.00 | 829,400 | |
| 190.00 | +2.00 | +1.1% | 188.00 | 191.00 | 185.00 | 773,500 | |
| 188.00 | +4.00 | +2.2% | 185.00 | 190.00 | 184.00 | 1,117,900 | |
| 184.00 | +1.00 | +0.5% | 183.00 | 195.00 | 179.00 | 2,279,800 |
- Ticker
- IDX:HELI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Report of ownership or any changes in share ownership of public companies
Latest news
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 266.00 (-14.7%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 342.00 (+15.5%) on Oct 7, 2026
Advertisement Submission
Aug 28, 2026
Closed 194.00 (-3.0%) on Aug 31, 2026
Submission Plan of Financial Statement
Aug 3, 2026
Closed 184.00 (+0.5%) on Aug 3, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 7, 2026
Closed 189.00 (+2.7%) on Jul 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 1, 2026
Closed 182.00 (+3.4%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 184.00 (0.0%) on Jun 25, 2026
Public Expose Material Submission - Annual
Jun 18, 2026
Closed 189.00 (+0.5%) on Jun 19, 2026
Explanation on Request for Explanation of the Exchange
Jun 10, 2026
Closed 169.00 (+5.6%) on Jun 10, 2026
General Announcement Public Expose - Annual
Jun 8, 2026
Closed 160.00 (+17.6%) on Jun 9, 2026
PT Jaya Trishindo Tbk on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Jaya Trishindo Tbk.