IDX · HELI · stock
PT Jaya Trishindo Tbk (HELI) stock price history
Every IDX trading session of PT Jaya Trishindo Tbk from Mar 28, 2018 to Sep 28, 2026: 2,081 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HELI adjusted close, 2018 to 2026
- IDR 730.00
- All time high, 2024
- IDR 302.00
- 52 week high, IDR 128.00 low
- 2,081
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HELI key facts
- PT Jaya Trishindo Tbk (HELI) closed at IDR 250.00 on Sep 28, 2026 on IDX.
- HELI's all time high close is IDR 730.00, set on May 16, 2024; its all time low close is IDR 77.00 on Oct 30, 2023.
- HELI's 52 week range is IDR 128.00 to IDR 302.00.
- HELI returned +2.5% over the year to Sep 28, 2026 and -33.5% over five years.
- Since Mar 28, 2018 HELI returned -1%, -0.1% a year compounded.
- HELI's deepest drawdown was -87.4% from Apr 4, 2018 to Oct 30, 2023.
- DataCedar holds 2,081 daily sessions of HELI history from Mar 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HELI price chart, 2018 to 2026
HELI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.0% |
| 3 months | +40.4% |
| 6 months | +30.9% |
| Year to date | +13.6% |
| 1 year | +2.5% |
| 3 years | +212.5% |
| 5 years | -33.5% |
| 10 years | n/a |
| Since Mar 28, 2018 | -0.8% |
| Compound annual growth, 8.5 years | -0.1% |
HELI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 730.00 on May 16, 2024
- All time low close
- IDR 77.00 on Oct 30, 2023
- 52 week high
- IDR 302.00 on Oct 29, 2025
- 52 week low
- IDR 128.00 on Jun 8, 2026
- Deepest drawdown
- -87.4% from Apr 4, 2018 to Oct 30, 2023, recovered Apr 19, 2024
- Best single session
- +34.8% on Jul 14, 2023
- Worst single session
- -25.0% on May 22, 2024
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +74%
- Worst calendar year
- 2024, -33%
HELI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 28, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 220.00 | IDR 282.00 | IDR 128.00 | IDR 250.00 | +13.6% | 213.8M | 178 |
| 2025 | IDR 270.00 | IDR 356.00 | IDR 172.00 | IDR 220.00 | -18.5% | 211.7M | 236 |
| 2024 | IDR 406.00 | IDR 740.00 | IDR 112.00 | IDR 270.00 | -33.2% | 1.6B | 237 |
| 2023 | IDR 280.00 | IDR 406.00 | IDR 70.00 | IDR 404.00 | +44.3% | 334.7M | 239 |
| 2022 | IDR 326.00 | IDR 340.00 | IDR 240.00 | IDR 280.00 | -14.1% | 4.1M | 246 |
| 2021 | IDR 216.00 | IDR 550.00 | IDR 181.00 | IDR 326.00 | +50.9% | 22.6M | 247 |
| 2020 | IDR 206.00 | IDR 298.00 | IDR 130.00 | IDR 216.00 | +2.9% | 31.9M | 242 |
| 2019 | IDR 121.00 | IDR 224.00 | IDR 105.00 | IDR 210.00 | +73.6% | 60.3M | 257 |
| 2018 | IDR 252.00 | IDR 760.00 | IDR 79.00 | IDR 121.00 | n/a | 1.4B | 199 |
HELI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 250.00 | +28.9% |
| August 2026 | IDR 194.00 | +6.0% |
| July 2026 | IDR 183.00 | +5.2% |
| June 2026 | IDR 174.00 | +3.6% |
| May 2026 | IDR 168.00 | -14.3% |
| April 2026 | IDR 196.00 | +3.2% |
| March 2026 | IDR 190.00 | -16.7% |
| February 2026 | IDR 228.00 | +8.6% |
| January 2026 | IDR 210.00 | -4.5% |
| December 2025 | IDR 220.00 | -5.2% |
| November 2025 | IDR 232.00 | -5.7% |
| October 2025 | IDR 246.00 | +4.2% |
About the HELI data
Daily bars. 2,081 sessions from Mar 28, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HELI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HELI share price history
