Haloni Jane historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 21,039,800 |
| 2025-11-05 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 16,326,800 |
| 2025-11-04 | 113.00 | 134.00 | 103.00 | 104.00 | 104.00 | 277,326,500 |
| 2025-11-03 | 114.00 | 124.00 | 103.00 | 114.00 | 114.00 | 205,034,800 |
| 2025-10-31 | 110.00 | 124.00 | 109.00 | 114.00 | 114.00 | 105,966,300 |
| 2025-10-30 | 119.00 | 120.00 | 108.00 | 110.00 | 110.00 | 99,912,500 |
| 2025-10-29 | 124.00 | 124.00 | 115.00 | 115.00 | 115.00 | 39,160,900 |
| 2025-10-28 | 124.00 | 126.00 | 121.00 | 124.00 | 124.00 | 64,832,900 |
| 2025-10-27 | 129.00 | 133.00 | 117.00 | 124.00 | 124.00 | 148,980,100 |
| 2025-10-24 | 132.00 | 138.00 | 126.00 | 130.00 | 130.00 | 121,084,200 |
| 2025-10-23 | 133.00 | 137.00 | 118.00 | 132.00 | 132.00 | 191,474,700 |
| 2025-10-22 | 139.00 | 142.00 | 127.00 | 136.00 | 136.00 | 165,550,500 |
| 2025-10-21 | 141.00 | 149.00 | 128.00 | 139.00 | 139.00 | 185,208,700 |
| 2025-10-20 | 138.00 | 143.00 | 125.00 | 139.00 | 139.00 | 15,196,600 |
| 2025-10-17 | 146.00 | 147.00 | 127.00 | 136.00 | 136.00 | 20,595,800 |
| 2025-10-16 | 147.00 | 159.00 | 129.00 | 146.00 | 146.00 | 60,833,800 |
| 2025-10-15 | 173.00 | 178.00 | 148.00 | 148.00 | 148.00 | 101,923,000 |
| 2025-10-14 | 153.00 | 196.00 | 153.00 | 173.00 | 173.00 | 321,816,500 |
| 2025-10-13 | 128.00 | 164.00 | 123.00 | 153.00 | 153.00 | 266,918,900 |
| 2025-10-10 | 127.00 | 134.00 | 123.00 | 130.00 | 130.00 | 98,450,600 |
| 2025-10-09 | 125.00 | 164.00 | 122.00 | 127.00 | 127.00 | 223,470,000 |
| 2025-10-08 | 123.00 | 130.00 | 116.00 | 122.00 | 122.00 | 152,749,400 |
| 2025-10-07 | 117.00 | 131.00 | 116.00 | 123.00 | 123.00 | 143,613,300 |
| 2025-10-06 | 114.00 | 120.00 | 111.00 | 116.00 | 116.00 | 133,757,100 |
| 2025-10-03 | 111.00 | 116.00 | 109.00 | 114.00 | 114.00 | 98,693,300 |
| 2025-10-02 | 108.00 | 116.00 | 106.00 | 110.00 | 110.00 | 109,899,100 |
| 2025-10-01 | 104.00 | 110.00 | 101.00 | 108.00 | 108.00 | 66,664,600 |
| 2025-09-30 | 108.00 | 108.00 | 103.00 | 103.00 | 103.00 | 14,795,200 |
| 2025-09-29 | 102.00 | 113.00 | 99.000 | 106.00 | 106.00 | 164,078,400 |
| 2025-09-26 | 100.00 | 104.00 | 96.000 | 101.00 | 101.00 | 28,048,200 |
| 2025-09-25 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 20,908,400 |
| 2025-09-24 | 101.00 | 110.00 | 99.000 | 102.00 | 102.00 | 139,275,400 |
| 2025-09-23 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 16,119,500 |
| 2025-09-22 | 99.000 | 102.00 | 95.000 | 98.000 | 98.000 | 27,073,300 |
| 2025-09-19 | 99.000 | 111.00 | 92.000 | 97.000 | 97.000 | 180,172,300 |
| 2025-09-18 | 92.000 | 103.00 | 89.000 | 99.000 | 99.000 | 173,399,000 |
| 2025-09-17 | 97.000 | 97.000 | 90.000 | 91.000 | 91.000 | 18,023,900 |
| 2025-09-16 | 99.000 | 100.00 | 88.000 | 97.000 | 97.000 | 63,477,200 |
| 2025-09-15 | 84.000 | 105.00 | 83.000 | 98.000 | 98.000 | 320,051,200 |
| 2025-09-12 | 84.000 | 84.000 | 82.000 | 84.000 | 84.000 | 2,867,900 |
| 2025-09-11 | 84.000 | 84.000 | 82.000 | 84.000 | 84.000 | 2,293,300 |
| 2025-09-10 | 82.000 | 85.000 | 81.000 | 84.000 | 84.000 | 2,889,300 |
| 2025-09-09 | 81.000 | 83.000 | 81.000 | 83.000 | 83.000 | 3,566,100 |
| 2025-09-08 | 85.000 | 87.000 | 80.000 | 83.000 | 83.000 | 10,168,100 |
| 2025-09-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-09-04 | 88.000 | 88.000 | 84.000 | 85.000 | 85.000 | 4,683,600 |
| 2025-09-03 | 89.000 | 89.000 | 86.000 | 88.000 | 88.000 | 3,394,200 |
| 2025-09-02 | 91.000 | 91.000 | 85.000 | 88.000 | 88.000 | 4,007,900 |
| 2025-09-01 | 84.000 | 87.000 | 80.000 | 87.000 | 87.000 | 6,249,500 |
| 2025-08-29 | 89.000 | 90.000 | 78.000 | 87.000 | 87.000 | 19,194,500 |
| 2025-08-28 | 89.000 | 90.000 | 87.000 | 89.000 | 89.000 | 12,539,200 |
| 2025-08-27 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 20,686,300 |
| 2025-08-26 | 84.000 | 105.00 | 83.000 | 91.000 | 91.000 | 209,878,600 |
| 2025-08-25 | 84.000 | 85.000 | 83.000 | 84.000 | 84.000 | 5,256,900 |
| 2025-08-22 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 7,070,000 |
| 2025-08-21 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 11,051,000 |
| 2025-08-20 | 82.000 | 89.000 | 81.000 | 84.000 | 84.000 | 59,481,600 |
| 2025-08-19 | 84.000 | 84.000 | 81.000 | 81.000 | 81.000 | 3,983,000 |
| 2025-08-18 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2025-08-15 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 5,700,800 |
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.