Haloni Jane historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 80.000 | 86.000 | 69.000 | 80.000 | 80.000 | 33,555,500 |
| 2026-01-28 | 89.000 | 90.000 | 80.000 | 81.000 | 81.000 | 47,407,200 |
| 2026-01-27 | 97.000 | 97.000 | 90.000 | 92.000 | 92.000 | 29,621,200 |
| 2026-01-26 | 98.000 | 100.00 | 96.000 | 97.000 | 97.000 | 23,474,700 |
| 2026-01-23 | 101.00 | 103.00 | 96.000 | 97.000 | 97.000 | 35,979,500 |
| 2026-01-22 | 95.000 | 108.00 | 95.000 | 101.00 | 101.00 | 206,218,900 |
| 2026-01-21 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 13,175,700 |
| 2026-01-20 | 94.000 | 99.000 | 92.000 | 96.000 | 96.000 | 42,793,500 |
| 2026-01-19 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 20,399,200 |
| 2026-01-16 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2026-01-15 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 7,158,000 |
| 2026-01-14 | 91.000 | 93.000 | 89.000 | 92.000 | 92.000 | 6,657,100 |
| 2026-01-13 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 7,725,400 |
| 2026-01-12 | 91.000 | 96.000 | 89.000 | 92.000 | 92.000 | 32,747,800 |
| 2026-01-09 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 7,104,800 |
| 2026-01-08 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 11,671,600 |
| 2026-01-07 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 9,574,900 |
| 2026-01-06 | 92.000 | 94.000 | 92.000 | 93.000 | 93.000 | 12,026,500 |
| 2026-01-05 | 90.000 | 92.000 | 89.000 | 92.000 | 92.000 | 10,188,900 |
| 2026-01-02 | 89.000 | 92.000 | 88.000 | 89.000 | 89.000 | 8,510,300 |
| 2026-01-01 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-31 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-30 | 89.000 | 90.000 | 86.000 | 89.000 | 89.000 | 13,332,200 |
| 2025-12-29 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 6,206,000 |
| 2025-12-26 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-25 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2025-12-24 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 5,007,900 |
| 2025-12-23 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 6,118,800 |
| 2025-12-22 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 17,526,600 |
| 2025-12-19 | 94.000 | 95.000 | 89.000 | 90.000 | 90.000 | 62,709,800 |
| 2025-12-18 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 12,040,100 |
| 2025-12-17 | 93.000 | 97.000 | 91.000 | 93.000 | 93.000 | 40,087,900 |
| 2025-12-16 | 92.000 | 98.000 | 91.000 | 93.000 | 93.000 | 37,800,700 |
| 2025-12-15 | 93.000 | 95.000 | 90.000 | 92.000 | 92.000 | 16,675,600 |
| 2025-12-12 | 94.000 | 94.000 | 92.000 | 93.000 | 93.000 | 14,593,300 |
| 2025-12-11 | 94.000 | 95.000 | 91.000 | 94.000 | 94.000 | 33,469,800 |
| 2025-12-10 | 96.000 | 97.000 | 94.000 | 94.000 | 94.000 | 22,372,900 |
| 2025-12-09 | 98.000 | 99.000 | 95.000 | 96.000 | 96.000 | 18,013,700 |
| 2025-12-08 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 28,654,000 |
| 2025-12-05 | 96.000 | 99.000 | 95.000 | 96.000 | 96.000 | 21,759,800 |
| 2025-12-04 | 101.00 | 101.00 | 93.000 | 95.000 | 95.000 | 58,894,800 |
| 2025-12-03 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 19,458,500 |
| 2025-12-02 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 29,823,800 |
| 2025-12-01 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 22,100,100 |
| 2025-11-28 | 109.00 | 113.00 | 105.00 | 105.00 | 105.00 | 714,640,000 |
| 2025-11-27 | 103.00 | 109.00 | 101.00 | 108.00 | 108.00 | 613,972,900 |
| 2025-11-26 | 108.00 | 110.00 | 101.00 | 102.00 | 102.00 | 1,071,984,100 |
| 2025-11-25 | 109.00 | 111.00 | 105.00 | 107.00 | 107.00 | 769,118,400 |
| 2025-11-24 | 110.00 | 115.00 | 105.00 | 108.00 | 108.00 | 1,068,235,200 |
| 2025-11-21 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 24,206,600 |
| 2025-11-20 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 21,427,600 |
| 2025-11-19 | 119.00 | 120.00 | 106.00 | 110.00 | 110.00 | 511,226,800 |
| 2025-11-18 | 112.00 | 121.00 | 109.00 | 117.00 | 117.00 | 655,139,100 |
| 2025-11-17 | 112.00 | 114.00 | 104.00 | 112.00 | 112.00 | 414,315,300 |
| 2025-11-14 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | 122,066,900 |
| 2025-11-13 | 115.00 | 122.00 | 108.00 | 114.00 | 114.00 | 530,935,900 |
| 2025-11-12 | 112.00 | 120.00 | 109.00 | 115.00 | 115.00 | 189,932,200 |
| 2025-11-11 | 110.00 | 116.00 | 107.00 | 111.00 | 111.00 | 260,777,600 |
| 2025-11-10 | 113.00 | 132.00 | 105.00 | 110.00 | 110.00 | 498,173,800 |
| 2025-11-07 | 109.00 | 117.00 | 107.00 | 113.00 | 113.00 | 83,596,800 |
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.