Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 152.00 | 152.00 | 140.00 | 151.00 | 129.43 | 8,722,816 |
| 2024-05-08 | 156.00 | 157.00 | 149.00 | 152.00 | 130.29 | 106,213,566 |
| 2024-05-07 | 148.00 | 152.00 | 145.00 | 152.00 | 130.29 | 77,821,333 |
| 2024-05-06 | 149.00 | 151.00 | 141.00 | 150.00 | 128.57 | 157,960,950 |
| 2024-05-03 | 161.00 | 162.00 | 147.00 | 151.00 | 129.43 | 71,225,816 |
| 2024-05-02 | 169.00 | 169.00 | 163.00 | 163.00 | 139.71 | 7,619,616 |
| 2024-04-30 | 164.00 | 174.00 | 163.00 | 169.00 | 144.86 | 83,311,666 |
| 2024-04-29 | 162.00 | 164.00 | 159.00 | 164.00 | 140.57 | 164,555,066 |
| 2024-04-26 | 160.00 | 163.00 | 157.00 | 162.00 | 138.86 | 81,529,116 |
| 2024-04-25 | 166.00 | 166.00 | 152.00 | 162.00 | 138.86 | 10,784,900 |
| 2024-04-24 | 165.00 | 170.00 | 162.00 | 166.00 | 142.29 | 47,925,266 |
| 2024-04-23 | 174.00 | 174.00 | 160.00 | 170.00 | 145.71 | 81,301,616 |
| 2024-04-22 | 180.00 | 180.00 | 175.00 | 177.00 | 151.71 | 75,623,800 |
| 2024-04-19 | 177.00 | 178.00 | 175.00 | 178.00 | 152.57 | 69,830,250 |
| 2024-04-18 | 175.00 | 178.00 | 174.00 | 177.00 | 151.71 | 54,648,533 |
| 2024-04-17 | 175.00 | 178.00 | 173.00 | 176.00 | 150.86 | 92,719,083 |
| 2024-04-16 | 175.00 | 177.00 | 172.00 | 176.00 | 150.86 | 95,375,933 |
| 2024-04-05 | 171.00 | 175.00 | 169.00 | 175.00 | 150.00 | 41,408,616 |
| 2024-04-04 | 169.00 | 171.00 | 167.00 | 171.00 | 146.57 | 124,765,316 |
| 2024-04-03 | 168.00 | 172.00 | 167.00 | 169.00 | 144.86 | 49,645,400 |
| 2024-04-02 | 166.00 | 169.00 | 163.00 | 168.00 | 144.00 | 75,958,633 |
| 2024-04-01 | 165.00 | 166.00 | 149.00 | 166.00 | 142.29 | 90,217,050 |
| 2024-03-28 | 164.00 | 169.00 | 160.00 | 165.00 | 141.43 | 55,368,133 |
| 2024-03-27 | 180.00 | 180.00 | 159.00 | 165.00 | 141.43 | 72,746,333 |
| 2024-03-26 | 180.00 | 180.00 | 180.00 | 180.00 | 154.29 | 0 |
| 2024-03-25 | 180.00 | 180.00 | 180.00 | 180.00 | 154.29 | 0 |
| 2024-03-22 | 187.00 | 188.00 | 177.00 | 180.00 | 154.29 | 48,659,216 |
| 2024-03-21 | 190.00 | 195.00 | 186.00 | 188.00 | 161.14 | 109,141,083 |
| 2024-03-20 | 186.00 | 192.00 | 181.00 | 190.00 | 162.86 | 92,808,450 |
| 2024-03-19 | 178.00 | 186.00 | 175.00 | 184.00 | 157.71 | 86,634,216 |
| 2024-03-18 | 176.00 | 180.00 | 164.00 | 179.00 | 153.43 | 103,101,716 |
| 2024-03-15 | 180.00 | 181.00 | 173.00 | 175.00 | 150.00 | 59,954,066 |
| 2024-03-14 | 177.00 | 184.00 | 171.00 | 180.00 | 154.29 | 157,789,916 |
| 2024-03-13 | 164.00 | 177.00 | 160.00 | 174.00 | 149.14 | 107,310,583 |
| 2024-03-08 | 167.00 | 170.00 | 152.00 | 164.00 | 140.57 | 51,789,383 |
| 2024-03-07 | 170.00 | 175.00 | 167.00 | 167.00 | 143.14 | 60,578,466 |
| 2024-03-06 | 168.00 | 174.00 | 162.00 | 170.00 | 145.71 | 124,985,233 |
| 2024-03-05 | 160.00 | 171.00 | 156.00 | 168.00 | 144.00 | 154,668,150 |
| 2024-03-04 | 149.00 | 160.00 | 146.00 | 159.00 | 136.29 | 104,253,683 |
| 2024-03-01 | 151.00 | 155.00 | 139.00 | 149.00 | 127.71 | 104,169,100 |
| 2024-02-29 | 137.00 | 150.00 | 137.00 | 150.00 | 128.57 | 132,299,300 |
| 2024-02-28 | 125.00 | 137.00 | 120.00 | 137.00 | 117.43 | 170,087,983 |
| 2024-02-27 | 135.00 | 135.00 | 118.00 | 125.00 | 107.14 | 120,125,833 |
| 2024-02-26 | 118.00 | 126.00 | 117.00 | 126.00 | 108.00 | 90,692,466 |
| 2024-02-23 | 106.00 | 115.00 | 106.00 | 115.00 | 98.571 | 132,140,516 |
| 2024-02-22 | 101.00 | 110.00 | 101.00 | 105.00 | 90.000 | 180,941,250 |
| 2024-02-21 | 107.00 | 108.00 | 103.00 | 103.00 | 88.286 | 97,577,316 |
| 2024-02-20 | 110.00 | 110.00 | 104.00 | 106.00 | 90.857 | 17,352,533 |
| 2024-02-19 | 100.00 | 109.00 | 97.000 | 108.00 | 92.571 | 108,372,250 |
| 2024-02-16 | 100.00 | 106.00 | 98.000 | 101.00 | 86.571 | 53,035,850 |
| 2024-02-15 | 105.00 | 108.00 | 97.000 | 103.00 | 88.286 | 26,150,716 |
| 2024-02-13 | 123.00 | 123.00 | 103.00 | 105.00 | 90.000 | 87,038,700 |
| 2024-02-12 | 113.00 | 113.00 | 93.000 | 113.00 | 96.857 | 308,182,700 |
← NewerPage 11 of 11 · 653 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.