Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 110.00 | 115.00 | 106.00 | 107.00 | 107.00 | 20,439,500 |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-30 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | 20,015,900 |
| 2026-04-29 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 29,272,900 |
| 2026-04-28 | 119.00 | 119.00 | 108.00 | 110.00 | 110.00 | 22,709,000 |
| 2026-04-27 | 108.00 | 115.00 | 99.000 | 114.00 | 114.00 | 35,008,400 |
| 2026-04-24 | 117.00 | 121.00 | 108.00 | 108.00 | 108.00 | 42,620,000 |
| 2026-04-23 | 130.00 | 131.00 | 117.00 | 120.00 | 120.00 | 41,454,100 |
| 2026-04-22 | 138.00 | 138.00 | 123.00 | 129.00 | 129.00 | 42,363,400 |
| 2026-04-21 | 129.00 | 129.00 | 118.00 | 129.00 | 129.00 | 87,113,200 |
| 2026-04-20 | 111.00 | 120.00 | 107.00 | 118.00 | 118.00 | 51,560,200 |
| 2026-04-17 | 107.00 | 111.00 | 101.00 | 111.00 | 111.00 | 32,567,200 |
| 2026-04-16 | 124.00 | 131.00 | 115.00 | 118.00 | 101.14 | 75,829,133 |
| 2026-04-15 | 120.00 | 123.00 | 115.00 | 123.00 | 105.43 | 97,721,400 |
| 2026-04-14 | 111.00 | 114.00 | 102.00 | 112.00 | 96.000 | 59,480,866 |
| 2026-04-13 | 111.00 | 117.00 | 103.00 | 108.00 | 92.571 | 65,818,783 |
| 2026-04-10 | 101.00 | 111.00 | 97.000 | 111.00 | 95.143 | 89,352,550 |
| 2026-04-09 | 92.000 | 101.00 | 92.000 | 101.00 | 86.571 | 39,218,666 |
| 2026-04-08 | 86.000 | 92.000 | 84.000 | 92.000 | 78.857 | 29,919,633 |
| 2026-04-07 | 87.000 | 87.000 | 78.000 | 84.000 | 72.000 | 10,606,166 |
| 2026-04-06 | 89.000 | 91.000 | 85.000 | 86.000 | 73.714 | 15,747,666 |
| 2026-04-02 | 90.000 | 90.000 | 88.000 | 89.000 | 76.286 | 9,534,933 |
| 2026-04-01 | 89.000 | 91.000 | 87.000 | 90.000 | 77.143 | 10,102,166 |
| 2026-03-31 | 91.000 | 93.000 | 88.000 | 88.000 | 75.429 | 10,466,166 |
| 2026-03-30 | 91.000 | 93.000 | 87.000 | 90.000 | 77.143 | 8,148,000 |
| 2026-03-27 | 93.000 | 95.000 | 90.000 | 92.000 | 78.857 | 9,244,433 |
| 2026-03-26 | 99.000 | 99.000 | 92.000 | 92.000 | 78.857 | 10,548,650 |
| 2026-03-25 | 91.000 | 100.00 | 86.000 | 98.000 | 84.000 | 18,641,466 |
| 2026-03-17 | 91.000 | 94.000 | 89.000 | 91.000 | 78.000 | 10,864,816 |
| 2026-03-16 | 97.000 | 97.000 | 88.000 | 90.000 | 77.143 | 19,443,783 |
| 2026-03-13 | 99.000 | 100.00 | 94.000 | 96.000 | 82.286 | 15,534,516 |
| 2026-03-12 | 100.00 | 102.00 | 96.000 | 99.000 | 84.857 | 12,472,716 |
| 2026-03-11 | 100.00 | 105.00 | 99.000 | 100.00 | 85.714 | 15,760,266 |
| 2026-03-10 | 97.000 | 102.00 | 97.000 | 99.000 | 84.857 | 18,204,433 |
| 2026-03-09 | 105.00 | 105.00 | 97.000 | 97.000 | 83.143 | 45,299,916 |
| 2026-03-06 | 112.00 | 112.00 | 104.00 | 107.00 | 91.714 | 22,716,866 |
| 2026-03-05 | 108.00 | 114.00 | 108.00 | 111.00 | 95.143 | 23,468,316 |
| 2026-03-04 | 117.00 | 128.00 | 107.00 | 108.00 | 92.571 | 65,494,216 |
| 2026-03-03 | 117.00 | 117.00 | 108.00 | 117.00 | 100.29 | 123,646,716 |
| 2026-03-02 | 118.00 | 118.00 | 107.00 | 107.00 | 91.714 | 63,877,100 |
| 2026-02-27 | 118.00 | 120.00 | 113.00 | 118.00 | 101.14 | 24,355,683 |
| 2026-02-26 | 123.00 | 127.00 | 113.00 | 119.00 | 102.00 | 68,753,533 |
| 2026-02-25 | 130.00 | 133.00 | 120.00 | 123.00 | 105.43 | 91,004,666 |
| 2026-02-24 | 140.00 | 149.00 | 128.00 | 128.00 | 109.71 | 112,269,383 |
| 2026-02-23 | 134.00 | 142.00 | 131.00 | 140.00 | 120.00 | 168,845,833 |
| 2026-02-20 | 122.00 | 134.00 | 117.00 | 130.00 | 111.43 | 216,359,150 |
| 2026-02-19 | 117.00 | 127.00 | 117.00 | 122.00 | 104.57 | 67,686,500 |
| 2026-02-18 | 120.00 | 128.00 | 117.00 | 117.00 | 100.29 | 65,299,850 |
| 2026-02-13 | 136.00 | 136.00 | 113.00 | 120.00 | 102.86 | 286,161,400 |
| 2026-02-12 | 124.00 | 124.00 | 124.00 | 124.00 | 106.29 | 13,259,516 |
| 2026-02-11 | 113.00 | 113.00 | 113.00 | 113.00 | 96.857 | 7,677,133 |
| 2026-02-10 | 103.00 | 103.00 | 94.000 | 103.00 | 88.286 | 42,185,733 |
| 2026-02-09 | 94.000 | 94.000 | 91.000 | 94.000 | 80.571 | 71,537,083 |
| 2026-02-06 | 95.000 | 95.000 | 86.000 | 86.000 | 73.714 | 90,126,283 |
| 2026-02-05 | 95.000 | 100.00 | 95.000 | 95.000 | 81.429 | 98,565,133 |
| 2026-02-04 | 121.00 | 121.00 | 105.00 | 105.00 | 90.000 | 68,881,866 |
| 2026-02-03 | 101.00 | 117.00 | 97.000 | 116.00 | 99.429 | 58,258,083 |
| 2026-02-02 | 117.00 | 125.00 | 107.00 | 107.00 | 91.714 | 35,643,650 |
| 2026-01-30 | 134.00 | 134.00 | 117.00 | 118.00 | 101.14 | 29,833,416 |
| 2026-01-29 | 113.00 | 128.00 | 106.00 | 122.00 | 104.57 | 96,266,216 |
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.