IDX · PJHB · stock
PT Pelayaran Jaya Hidup Baru TBK (PJHB) stock price history
Every IDX trading session of PT Pelayaran Jaya Hidup Baru TBK from Nov 6, 2025 to Nov 12, 2026: 244 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.
PJHB adjusted close, 2025 to 2026
- IDR 1,000
- All time high, 2025
- IDR 1,085
- 52 week high, IDR 102.00 low
- 244
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PJHB key facts
- PT Pelayaran Jaya Hidup Baru TBK (PJHB) closed at IDR 124.00 on Nov 12, 2026 on IDX.
- PJHB's all time high close is IDR 1,000, set on Nov 12, 2025; its all time low close is IDR 104.00 on Nov 6, 2026.
- PJHB's 52 week range is IDR 102.00 to IDR 1,085.
- PJHB returned -87.6% over the year to Nov 12, 2026.
- Since Nov 6, 2025 PJHB returned -70%, -69.3% a year compounded.
- PJHB's deepest drawdown was -89.6% from Nov 12, 2025 to Nov 6, 2026.
- DataCedar holds 244 daily sessions of PJHB history from Nov 6, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PJHB price chart, 2025 to 2026
PJHB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.5% |
| 3 months | -27.9% |
| 6 months | -42.6% |
| Year to date | -50.0% |
| 1 year | -87.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 6, 2025 | -69.9% |
| Compound annual growth, 1.0 years | -69.3% |
PJHB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,000 on Nov 12, 2025
- All time low close
- IDR 104.00 on Nov 6, 2026
- 52 week high
- IDR 1,085 on Nov 13, 2025
- 52 week low
- IDR 102.00 on Nov 4, 2026
- Deepest drawdown
- -89.6% from Nov 12, 2025 to Nov 6, 2026, not yet recovered
- Best single session
- +25.0% on Nov 7, 2025
- Worst single session
- -15.0% on Nov 18, 2025
- Volatility, 1 year annualised
- 101.0%
- Sessions closing higher, 1 year
- 37%
PJHB 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. 2025 starts on Nov 6, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 248.00 | IDR 464.00 | IDR 102.00 | IDR 124.00 | -50.0% | 2.1B | 207 |
| 2025 | IDR 412.00 | IDR 1,085 | IDR 202.00 | IDR 248.00 | n/a | 4.7B | 37 |
PJHB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 124.00 | +6.9% |
| October 2026 | IDR 116.00 | -22.7% |
| September 2026 | IDR 150.00 | -19.4% |
| August 2026 | IDR 186.00 | +10.7% |
| July 2026 | IDR 168.00 | +9.8% |
| June 2026 | IDR 153.00 | -19.9% |
| May 2026 | IDR 191.00 | -14.7% |
| April 2026 | IDR 224.00 | +13.1% |
| March 2026 | IDR 198.00 | -24.4% |
| February 2026 | IDR 262.00 | -10.9% |
| January 2026 | IDR 294.00 | +18.5% |
| December 2025 | IDR 248.00 | -58.3% |
About the PJHB data
Daily bars. 244 sessions from Nov 6, 2025 to Nov 12, 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 Nov 6, 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 Nov 6, 2025, 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/idx%3APJHB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PJHB share price history
