Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 222.00 | 230.00 | 200.00 | 204.00 | 174.86 | 91,775,250 |
| 2024-08-07 | 216.00 | 226.00 | 214.00 | 222.00 | 190.29 | 58,128,466 |
| 2024-08-06 | 206.00 | 216.00 | 199.00 | 216.00 | 185.14 | 37,551,850 |
| 2024-08-05 | 228.00 | 228.00 | 206.00 | 208.00 | 178.29 | 42,328,533 |
| 2024-08-02 | 246.00 | 250.00 | 226.00 | 228.00 | 195.43 | 78,346,100 |
| 2024-08-01 | 242.00 | 250.00 | 232.00 | 246.00 | 210.86 | 43,804,950 |
| 2024-07-31 | 260.00 | 260.00 | 240.00 | 240.00 | 205.71 | 42,409,733 |
| 2024-07-30 | 250.00 | 266.00 | 244.00 | 252.00 | 216.00 | 52,896,316 |
| 2024-07-29 | 250.00 | 254.00 | 230.00 | 250.00 | 214.29 | 44,496,316 |
| 2024-07-26 | 246.00 | 262.00 | 238.00 | 250.00 | 214.29 | 43,840,066 |
| 2024-07-25 | 208.00 | 252.00 | 208.00 | 244.00 | 209.14 | 71,400,466 |
| 2024-07-24 | 258.00 | 260.00 | 230.00 | 230.00 | 197.14 | 72,591,866 |
| 2024-07-23 | 246.00 | 270.00 | 244.00 | 254.00 | 217.71 | 54,491,033 |
| 2024-07-22 | 224.00 | 246.00 | 224.00 | 246.00 | 210.86 | 39,894,516 |
| 2024-07-19 | 222.00 | 230.00 | 216.00 | 226.00 | 193.71 | 75,990,016 |
| 2024-07-18 | 216.00 | 224.00 | 212.00 | 220.00 | 188.57 | 56,592,083 |
| 2024-07-17 | 218.00 | 222.00 | 202.00 | 214.00 | 183.43 | 56,450,683 |
| 2024-07-16 | 206.00 | 222.00 | 206.00 | 218.00 | 186.86 | 55,259,516 |
| 2024-07-15 | 189.00 | 206.00 | 186.00 | 206.00 | 176.57 | 55,148,450 |
| 2024-07-12 | 185.00 | 190.00 | 174.00 | 189.00 | 162.00 | 64,811,716 |
| 2024-07-11 | 195.00 | 199.00 | 183.00 | 185.00 | 158.57 | 69,521,550 |
| 2024-07-10 | 180.00 | 196.00 | 179.00 | 195.00 | 167.14 | 78,642,083 |
| 2024-07-09 | 171.00 | 181.00 | 169.00 | 179.00 | 153.43 | 67,445,350 |
| 2024-07-08 | 170.00 | 175.00 | 161.00 | 171.00 | 146.57 | 81,119,500 |
| 2024-07-05 | 156.00 | 165.00 | 155.00 | 165.00 | 141.43 | 83,439,416 |
| 2024-07-04 | 155.00 | 157.00 | 150.00 | 156.00 | 133.71 | 72,587,900 |
| 2024-07-03 | 158.00 | 159.00 | 149.00 | 154.00 | 132.00 | 77,715,866 |
| 2024-07-02 | 167.00 | 167.00 | 152.00 | 158.00 | 135.43 | 73,010,933 |
| 2024-07-01 | 162.00 | 167.00 | 160.00 | 164.00 | 140.57 | 67,765,600 |
| 2024-06-28 | 166.00 | 170.00 | 162.00 | 162.00 | 138.86 | 72,927,166 |
| 2024-06-27 | 164.00 | 171.00 | 157.00 | 166.00 | 142.29 | 82,663,816 |
| 2024-06-26 | 168.00 | 170.00 | 160.00 | 162.00 | 138.86 | 67,393,433 |
| 2024-06-25 | 152.00 | 167.00 | 152.00 | 167.00 | 143.14 | 95,783,450 |
| 2024-06-24 | 150.00 | 153.00 | 142.00 | 152.00 | 130.29 | 93,817,616 |
| 2024-06-21 | 136.00 | 150.00 | 135.00 | 150.00 | 128.57 | 99,448,300 |
| 2024-06-20 | 135.00 | 138.00 | 130.00 | 137.00 | 117.43 | 87,759,466 |
| 2024-06-19 | 137.00 | 141.00 | 130.00 | 135.00 | 115.71 | 86,653,700 |
| 2024-06-14 | 148.00 | 148.00 | 136.00 | 139.00 | 119.14 | 86,187,733 |
| 2024-06-13 | 144.00 | 151.00 | 142.00 | 148.00 | 126.86 | 99,754,550 |
| 2024-06-12 | 140.00 | 144.00 | 135.00 | 144.00 | 123.43 | 84,878,266 |
| 2024-06-11 | 141.00 | 146.00 | 132.00 | 140.00 | 120.00 | 77,066,850 |
| 2024-06-10 | 145.00 | 145.00 | 137.00 | 140.00 | 120.00 | 86,262,633 |
| 2024-06-07 | 144.00 | 147.00 | 141.00 | 145.00 | 124.29 | 77,360,500 |
| 2024-06-06 | 146.00 | 148.00 | 140.00 | 145.00 | 124.29 | 70,030,216 |
| 2024-06-05 | 146.00 | 147.00 | 136.00 | 147.00 | 126.00 | 78,407,000 |
| 2024-06-04 | 146.00 | 149.00 | 142.00 | 146.00 | 125.14 | 82,561,383 |
| 2024-06-03 | 135.00 | 147.00 | 132.00 | 146.00 | 125.14 | 80,629,966 |
| 2024-05-31 | 133.00 | 135.00 | 127.00 | 135.00 | 115.71 | 81,014,616 |
| 2024-05-30 | 136.00 | 145.00 | 123.00 | 135.00 | 115.71 | 87,588,666 |
| 2024-05-29 | 148.00 | 149.00 | 136.00 | 136.00 | 116.57 | 69,514,900 |
| 2024-05-28 | 157.00 | 157.00 | 140.00 | 149.00 | 127.71 | 85,103,550 |
| 2024-05-27 | 151.00 | 159.00 | 150.00 | 155.00 | 132.86 | 98,167,533 |
| 2024-05-22 | 146.00 | 151.00 | 141.00 | 150.00 | 128.57 | 87,664,266 |
| 2024-05-21 | 137.00 | 150.00 | 136.00 | 145.00 | 124.29 | 162,245,883 |
| 2024-05-20 | 138.00 | 140.00 | 133.00 | 140.00 | 120.00 | 1,381,566 |
| 2024-05-17 | 140.00 | 141.00 | 131.00 | 140.00 | 120.00 | 69,805,400 |
| 2024-05-16 | 142.00 | 142.00 | 134.00 | 142.00 | 121.71 | 2,440,083 |
| 2024-05-15 | 138.00 | 141.00 | 126.00 | 141.00 | 120.86 | 176,151,033 |
| 2024-05-14 | 149.00 | 150.00 | 140.00 | 140.00 | 120.00 | 66,511,666 |
| 2024-05-13 | 152.00 | 152.00 | 140.00 | 151.00 | 129.43 | 8,722,816 |
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.