Haloni Jane historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 238.00 | 242.00 | 230.00 | 238.00 | 238.00 | 17,831,500 |
| 2023-05-03 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 15,794,400 |
| 2023-05-02 | 226.00 | 238.00 | 216.00 | 228.00 | 228.00 | 22,548,700 |
| 2023-04-28 | 230.00 | 232.00 | 216.00 | 220.00 | 220.00 | 41,448,400 |
| 2023-04-27 | 248.00 | 282.00 | 232.00 | 232.00 | 232.00 | 64,251,500 |
| 2023-04-26 | 262.00 | 268.00 | 244.00 | 248.00 | 248.00 | 20,631,500 |
| 2023-04-18 | 272.00 | 272.00 | 244.00 | 262.00 | 262.00 | 28,678,200 |
| 2023-04-17 | 306.00 | 306.00 | 260.00 | 260.00 | 260.00 | 27,785,400 |
| 2023-04-14 | 274.00 | 296.00 | 264.00 | 276.00 | 276.00 | 67,208,400 |
| 2023-04-13 | 250.00 | 278.00 | 250.00 | 272.00 | 272.00 | 38,861,800 |
| 2023-04-12 | 290.00 | 328.00 | 268.00 | 268.00 | 268.00 | 21,878,100 |
| 2023-04-11 | 288.00 | 296.00 | 266.00 | 288.00 | 288.00 | 31,154,500 |
| 2023-04-10 | 300.00 | 302.00 | 280.00 | 286.00 | 286.00 | 34,856,100 |
| 2023-04-06 | 288.00 | 304.00 | 278.00 | 300.00 | 300.00 | 64,218,600 |
| 2023-04-05 | 262.00 | 306.00 | 248.00 | 286.00 | 286.00 | 159,852,700 |
| 2023-04-04 | 220.00 | 274.00 | 212.00 | 260.00 | 260.00 | 212,592,900 |
| 2023-04-03 | 212.00 | 238.00 | 198.00 | 220.00 | 220.00 | 222,703,100 |
| 2023-03-31 | 206.00 | 220.00 | 204.00 | 212.00 | 212.00 | 66,667,900 |
| 2023-03-30 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 42,480,800 |
| 2023-03-29 | 202.00 | 210.00 | 197.00 | 204.00 | 204.00 | 47,945,600 |
| 2023-03-28 | 193.00 | 218.00 | 186.00 | 202.00 | 202.00 | 93,031,900 |
| 2023-03-27 | 196.00 | 202.00 | 191.00 | 193.00 | 193.00 | 49,778,800 |
| 2023-03-24 | 202.00 | 224.00 | 196.00 | 196.00 | 196.00 | 123,710,500 |
| 2023-03-21 | 226.00 | 246.00 | 210.00 | 210.00 | 210.00 | 153,528,600 |
| 2023-03-20 | 220.00 | 266.00 | 206.00 | 224.00 | 224.00 | 253,868,500 |
| 2023-03-17 | 180.00 | 224.00 | 166.00 | 220.00 | 220.00 | 339,205,100 |
| 2023-03-16 | 124.00 | 166.00 | 119.00 | 166.00 | 166.00 | 258,191,200 |
| 2023-03-15 | 119.00 | 123.00 | 118.00 | 123.00 | 123.00 | 26,099,800 |
| 2023-03-14 | 121.00 | 125.00 | 116.00 | 117.00 | 117.00 | 40,161,900 |
| 2023-03-13 | 118.00 | 125.00 | 116.00 | 120.00 | 120.00 | 53,702,100 |
| 2023-03-10 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 25,459,700 |
| 2023-03-09 | 116.00 | 122.00 | 114.00 | 120.00 | 120.00 | 45,372,600 |
| 2023-03-08 | 116.00 | 118.00 | 112.00 | 116.00 | 116.00 | 24,190,700 |
| 2023-03-07 | 118.00 | 118.00 | 111.00 | 117.00 | 117.00 | 28,316,500 |
| 2023-03-06 | 114.00 | 120.00 | 113.00 | 117.00 | 117.00 | 58,812,400 |
| 2023-03-03 | 109.00 | 120.00 | 109.00 | 114.00 | 114.00 | 66,258,800 |
| 2023-03-02 | 112.00 | 113.00 | 105.00 | 109.00 | 109.00 | 19,803,800 |
| 2023-03-01 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 11,539,600 |
| 2023-02-28 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4,736,400 |
| 2023-02-27 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 9,139,800 |
| 2023-02-24 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 25,950,400 |
| 2023-02-23 | 115.00 | 121.00 | 111.00 | 115.00 | 115.00 | 56,073,600 |
| 2023-02-22 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 21,636,500 |
| 2023-02-21 | 113.00 | 116.00 | 109.00 | 112.00 | 112.00 | 15,316,700 |
| 2023-02-20 | 116.00 | 122.00 | 110.00 | 113.00 | 113.00 | 22,371,500 |
| 2023-02-17 | 123.00 | 125.00 | 115.00 | 116.00 | 116.00 | 28,320,500 |
| 2023-02-16 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 30,929,200 |
| 2023-02-15 | 120.00 | 129.00 | 118.00 | 126.00 | 126.00 | 131,676,100 |
| 2023-02-14 | 114.00 | 125.00 | 114.00 | 119.00 | 119.00 | 74,972,900 |
| 2023-02-13 | 133.00 | 133.00 | 122.00 | 122.00 | 122.00 | 67,186,000 |
| 2023-02-10 | 118.00 | 137.00 | 117.00 | 131.00 | 131.00 | 445,460,900 |
| 2023-02-09 | 118.00 | 127.00 | 110.00 | 118.00 | 118.00 | 153,424,400 |
| 2023-02-08 | 110.00 | 135.00 | 93.000 | 117.00 | 117.00 | 924,347,200 |
← NewerPage 15 of 15 · 893 trading days
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.