Stock listing
IDX:PJHB PT Pelayaran Jaya Hidup Baru Saham
Follow PT Pelayaran Jaya Hidup Baru into a list and get an email when it puts out news.
Share price · IDX:PJHB
106.00 IDR -3.00 (-2.8%)
Close on Nov 4, 2026
- Day range
- 102.00 – 110.00 IDRNov 4, 2026
- Volume
- 1.80M sharesNov 4, 2026
- Market cap
- 203.6B IDRAt the close on Nov 4, 2026 · price × 1.92B shares outstanding
- 52-week range
- 102.00 – 1,085.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 4, 2026
- Traded on an average day
- 500.9M IDRMedian day 1.84M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:PJHB · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 106.00 | -3.00 | -2.8% | 109.00 | 110.00 | 102.00 | 1,801,300 | |
| 109.00 | -7.00 | -6.0% | 116.00 | 116.00 | 108.00 | 2,231,100 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 122.00 | 110.00 | 3,233,300 | |
| 116.00 | -4.00 | -3.3% | 117.00 | 120.00 | 112.00 | 1,857,500 | |
| 120.00 | -6.00 | -4.8% | 125.00 | 126.00 | 120.00 | 2,028,400 | |
| 126.00 | 0.00 | 0.0% | 127.00 | 127.00 | 120.00 | 1,498,500 | |
| 126.00 | -4.00 | -3.1% | 131.00 | 134.00 | 126.00 | 1,018,700 | |
| 130.00 | -6.00 | -4.4% | 137.00 | 137.00 | 128.00 | 2,874,300 | |
| 136.00 | +5.00 | +3.8% | 131.00 | 138.00 | 129.00 | 1,317,900 | |
| 131.00 | +3.00 | +2.3% | 127.00 | 133.00 | 125.00 | 975,500 | |
| 128.00 | -1.00 | -0.8% | 129.00 | 133.00 | 125.00 | 2,057,400 | |
| 129.00 | +12.00 | +10.3% | 109.00 | 141.00 | 109.00 | 4,113,600 | |
| 117.00 | -8.00 | -6.4% | 117.00 | 117.00 | 117.00 | 702,900 | |
| 125.00 | -22.00 | -15.0% | 133.00 | 133.00 | 125.00 | 3,481,300 | |
| 147.00 | -6.00 | -3.9% | 153.00 | 154.00 | 146.00 | 941,300 | |
| 153.00 | 0.00 | 0.0% | 153.00 | 158.00 | 152.00 | 1,403,300 | |
| 153.00 | -1.00 | -0.6% | 155.00 | 157.00 | 151.00 | 1,343,800 | |
| 154.00 | -5.00 | -3.1% | 160.00 | 162.00 | 152.00 | 1,221,200 | |
| 159.00 | +1.00 | +0.6% | 158.00 | 161.00 | 158.00 | 412,000 | |
| 158.00 | -2.00 | -1.3% | 160.00 | 162.00 | 157.00 | 667,600 | |
| 160.00 | -1.00 | -0.6% | 163.00 | 164.00 | 159.00 | 780,900 | |
| 161.00 | +4.00 | +2.5% | 158.00 | 163.00 | 157.00 | 931,800 | |
| 157.00 | +6.00 | +4.0% | 152.00 | 157.00 | 151.00 | 1,840,400 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 154.00 | 147.00 | 836,600 | |
| 153.00 | +3.00 | +2.0% | 151.00 | 157.00 | 150.00 | 973,600 | |
| 150.00 | -3.00 | -2.0% | 153.00 | 159.00 | 149.00 | 1,316,700 | |
| 153.00 | -3.00 | -1.9% | 156.00 | 156.00 | 150.00 | 1,498,900 | |
| 156.00 | -6.00 | -3.7% | 162.00 | 163.00 | 152.00 | 2,180,300 | |
| 162.00 | -7.00 | -4.1% | 168.00 | 171.00 | 155.00 | 2,364,200 | |
| 169.00 | -1.00 | -0.6% | 170.00 | 173.00 | 164.00 | 2,182,900 | |
| 170.00 | -2.00 | -1.2% | 167.00 | 172.00 | 167.00 | 1,483,400 | |
| 172.00 | -4.00 | -2.3% | 176.00 | 177.00 | 167.00 | 2,158,600 | |
| 176.00 | 0.00 | 0.0% | 176.00 | 187.00 | 174.00 | 2,991,300 | |
| 176.00 | -1.00 | -0.6% | 177.00 | 178.00 | 175.00 | 1,001,700 | |
| 177.00 | +1.00 | +0.6% | 176.00 | 181.00 | 176.00 | 1,110,000 | |
| 176.00 | -3.00 | -1.7% | 179.00 | 181.00 | 174.00 | 1,097,900 | |
| 179.00 | 0.00 | 0.0% | 179.00 | 182.00 | 178.00 | 900,400 | |
| 179.00 | -2.00 | -1.1% | 181.00 | 183.00 | 175.00 | 2,432,300 | |
| 181.00 | -2.00 | -1.1% | 182.00 | 182.00 | 177.00 | 1,703,100 | |
| 183.00 | -5.00 | -2.7% | 188.00 | 190.00 | 175.00 | 3,627,400 | |
| 188.00 | +1.00 | +0.5% | 186.00 | 194.00 | 184.00 | 7,639,600 | |
| 187.00 | +1.00 | +0.5% | 186.00 | 191.00 | 182.00 | 4,070,700 | |
| 186.00 | -1.00 | -0.5% | 186.00 | 188.00 | 185.00 | 2,046,800 | |
| 187.00 | 0.00 | 0.0% | 188.00 | 189.00 | 186.00 | 2,696,300 | |
| 187.00 | 0.00 | 0.0% | 190.00 | 190.00 | 186.00 | 1,650,700 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 190.00 | 185.00 | 1,779,200 | |
| 187.00 | +1.00 | +0.5% | 185.00 | 190.00 | 185.00 | 3,131,400 | |
| 186.00 | +1.00 | +0.5% | 185.00 | 188.00 | 182.00 | 2,194,300 | |
| 185.00 | +1.00 | +0.5% | 185.00 | 189.00 | 182.00 | 2,253,900 | |
| 184.00 | +5.00 | +2.8% | 178.00 | 186.00 | 176.00 | 2,661,800 | |
| 179.00 | -13.00 | -6.8% | 190.00 | 190.00 | 178.00 | 7,899,300 | |
| 192.00 | 0.00 | 0.0% | 192.00 | 192.00 | 192.00 | 0 | |
| 192.00 | +13.00 | +7.3% | 195.00 | 220.00 | 191.00 | 58,324,000 | |
| 179.00 | +1.00 | +0.6% | 178.00 | 180.00 | 177.00 | 2,739,000 | |
| 178.00 | +2.00 | +1.1% | 176.00 | 179.00 | 175.00 | 2,412,500 | |
| 176.00 | +2.00 | +1.1% | 172.00 | 178.00 | 171.00 | 4,073,800 | |
| 174.00 | +2.00 | +1.2% | 171.00 | 174.00 | 171.00 | 1,494,000 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 172.00 | 172.00 | 0 | |
| 172.00 | +1.00 | +0.6% | 174.00 | 174.00 | 170.00 | 649,600 | |
| 171.00 | -1.00 | -0.6% | 175.00 | 175.00 | 170.00 | 911,200 | |
| 172.00 | +2.00 | +1.2% | 170.00 | 174.00 | 169.00 | 1,277,100 | |
| 170.00 | -5.00 | -2.9% | 175.00 | 180.00 | 170.00 | 2,567,500 | |
| 175.00 | -1.00 | -0.6% | 179.00 | 179.00 | 167.00 | 2,441,500 | |
| 176.00 | 0.00 | 0.0% | 176.00 | 178.00 | 174.00 | 1,388,000 | |
| 176.00 | -1.00 | -0.6% | 180.00 | 180.00 | 174.00 | 2,086,900 | |
| 177.00 | +6.00 | +3.5% | 173.00 | 179.00 | 173.00 | 2,483,000 | |
| 171.00 | +3.00 | +1.8% | 168.00 | 177.00 | 168.00 | 5,193,400 |
- Ticker
- IDX:PJHB
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Stock Listing
Latest news
Stock Listing
Oct 9, 2026
Closed 154.00 (-3.1%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 158.00 (-1.3%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Aug 26, 2026
Closed 184.00 (+2.8%) on Aug 27, 2026
PT Pelayaran Jaya Hidup Baru on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Pelayaran Jaya Hidup Baru.