Haloni Jane historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 84.000 | 84.000 | 79.000 | 80.000 | 80.000 | 10,222,400 |
| 2023-08-04 | 85.000 | 90.000 | 83.000 | 84.000 | 84.000 | 15,063,200 |
| 2023-08-03 | 87.000 | 88.000 | 80.000 | 86.000 | 86.000 | 6,590,000 |
| 2023-08-02 | 87.000 | 94.000 | 84.000 | 87.000 | 87.000 | 12,448,400 |
| 2023-08-01 | 88.000 | 90.000 | 85.000 | 87.000 | 87.000 | 10,075,000 |
| 2023-07-31 | 88.000 | 89.000 | 85.000 | 88.000 | 88.000 | 3,168,700 |
| 2023-07-28 | 94.000 | 94.000 | 85.000 | 88.000 | 88.000 | 10,487,100 |
| 2023-07-27 | 85.000 | 92.000 | 84.000 | 88.000 | 88.000 | 23,833,600 |
| 2023-07-26 | 86.000 | 88.000 | 82.000 | 85.000 | 85.000 | 23,789,100 |
| 2023-07-25 | 77.000 | 88.000 | 77.000 | 86.000 | 86.000 | 9,081,400 |
| 2023-07-24 | 95.000 | 98.000 | 82.000 | 85.000 | 85.000 | 44,742,200 |
| 2023-07-21 | 95.000 | 102.00 | 88.000 | 95.000 | 95.000 | 23,734,300 |
| 2023-07-20 | 102.00 | 105.00 | 95.000 | 95.000 | 95.000 | 13,601,300 |
| 2023-07-18 | 98.000 | 100.00 | 84.000 | 100.00 | 100.00 | 35,588,800 |
| 2023-07-17 | 105.00 | 105.00 | 97.000 | 98.000 | 98.000 | 20,746,600 |
| 2023-07-14 | 104.00 | 106.00 | 94.000 | 105.00 | 105.00 | 28,278,200 |
| 2023-07-13 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | 4,831,600 |
| 2023-07-12 | 107.00 | 111.00 | 104.00 | 105.00 | 105.00 | 8,030,700 |
| 2023-07-11 | 106.00 | 109.00 | 100.00 | 107.00 | 107.00 | 18,315,100 |
| 2023-07-10 | 109.00 | 113.00 | 104.00 | 106.00 | 106.00 | 22,783,100 |
| 2023-07-07 | 118.00 | 119.00 | 106.00 | 109.00 | 109.00 | 25,443,700 |
| 2023-07-06 | 126.00 | 127.00 | 119.00 | 119.00 | 119.00 | 18,719,000 |
| 2023-07-05 | 126.00 | 132.00 | 121.00 | 126.00 | 126.00 | 31,275,400 |
| 2023-07-04 | 122.00 | 132.00 | 122.00 | 126.00 | 126.00 | 46,492,000 |
| 2023-07-03 | 119.00 | 125.00 | 119.00 | 121.00 | 121.00 | 10,111,000 |
| 2023-06-27 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 12,609,100 |
| 2023-06-26 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3,284,300 |
| 2023-06-23 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 8,767,700 |
| 2023-06-22 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 7,139,000 |
| 2023-06-21 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 10,888,600 |
| 2023-06-20 | 121.00 | 125.00 | 117.00 | 120.00 | 120.00 | 18,554,200 |
| 2023-06-19 | 111.00 | 122.00 | 111.00 | 120.00 | 120.00 | 36,354,500 |
| 2023-06-16 | 105.00 | 111.00 | 102.00 | 111.00 | 111.00 | 28,793,000 |
| 2023-06-15 | 95.000 | 108.00 | 95.000 | 104.00 | 104.00 | 17,319,500 |
| 2023-06-14 | 121.00 | 134.00 | 103.00 | 105.00 | 105.00 | 137,365,200 |
| 2023-06-13 | 131.00 | 131.00 | 119.00 | 121.00 | 121.00 | 32,170,000 |
| 2023-06-12 | 121.00 | 144.00 | 121.00 | 129.00 | 129.00 | 89,534,600 |
| 2023-06-09 | 121.00 | 148.00 | 117.00 | 121.00 | 121.00 | 99,982,600 |
| 2023-06-08 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 8,067,300 |
| 2023-06-07 | 117.00 | 123.00 | 115.00 | 116.00 | 116.00 | 16,649,700 |
| 2023-06-06 | 124.00 | 134.00 | 118.00 | 119.00 | 119.00 | 57,820,400 |
| 2023-06-05 | 148.00 | 148.00 | 126.00 | 126.00 | 126.00 | 25,670,000 |
| 2023-05-31 | 160.00 | 162.00 | 148.00 | 148.00 | 148.00 | 13,292,400 |
| 2023-05-30 | 151.00 | 174.00 | 151.00 | 159.00 | 159.00 | 51,376,600 |
| 2023-05-29 | 148.00 | 180.00 | 137.00 | 150.00 | 150.00 | 151,301,800 |
| 2023-05-26 | 160.00 | 188.00 | 147.00 | 147.00 | 147.00 | 103,204,300 |
| 2023-05-25 | 155.00 | 162.00 | 146.00 | 158.00 | 158.00 | 86,987,600 |
| 2023-05-24 | 165.00 | 166.00 | 154.00 | 156.00 | 156.00 | 77,512,800 |
| 2023-05-23 | 180.00 | 180.00 | 165.00 | 165.00 | 165.00 | 27,866,900 |
| 2023-05-22 | 174.00 | 180.00 | 164.00 | 177.00 | 177.00 | 10,123,300 |
| 2023-05-19 | 189.00 | 199.00 | 176.00 | 176.00 | 176.00 | 34,835,200 |
| 2023-05-17 | 191.00 | 194.00 | 179.00 | 189.00 | 189.00 | 27,297,400 |
| 2023-05-16 | 182.00 | 194.00 | 177.00 | 191.00 | 191.00 | 37,731,600 |
| 2023-05-15 | 202.00 | 208.00 | 188.00 | 188.00 | 188.00 | 92,245,900 |
| 2023-05-12 | 196.00 | 206.00 | 194.00 | 202.00 | 202.00 | 40,878,300 |
| 2023-05-11 | 194.00 | 222.00 | 189.00 | 195.00 | 195.00 | 94,426,800 |
| 2023-05-10 | 202.00 | 208.00 | 189.00 | 194.00 | 194.00 | 36,062,500 |
| 2023-05-09 | 206.00 | 214.00 | 200.00 | 200.00 | 200.00 | 14,098,500 |
| 2023-05-08 | 222.00 | 226.00 | 208.00 | 208.00 | 208.00 | 35,056,200 |
| 2023-05-05 | 238.00 | 240.00 | 222.00 | 222.00 | 222.00 | 30,199,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.