Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 113.00 | 128.00 | 106.00 | 122.00 | 104.57 | 96,266,216 |
| 2026-01-28 | 131.00 | 140.00 | 117.00 | 117.00 | 100.29 | 53,818,916 |
| 2026-01-27 | 130.00 | 138.00 | 126.00 | 130.00 | 111.43 | 157,211,600 |
| 2026-01-26 | 155.00 | 158.00 | 140.00 | 140.00 | 120.00 | 103,096,000 |
| 2026-01-23 | 171.00 | 174.00 | 151.00 | 155.00 | 132.86 | 64,051,633 |
| 2026-01-22 | 154.00 | 169.00 | 150.00 | 165.00 | 141.43 | 136,508,983 |
| 2026-01-21 | 166.00 | 169.00 | 147.00 | 154.00 | 132.00 | 87,450,766 |
| 2026-01-20 | 160.00 | 166.00 | 156.00 | 162.00 | 138.86 | 150,947,650 |
| 2026-01-19 | 159.00 | 163.00 | 148.00 | 157.00 | 134.57 | 108,782,916 |
| 2026-01-16 | 5,440.97 | 5,440.97 | 5,440.97 | 5,440.97 | 4,663.68 | 0 |
| 2026-01-15 | 170.00 | 170.00 | 157.00 | 157.00 | 134.57 | 93,783,200 |
| 2026-01-14 | 180.00 | 188.00 | 163.00 | 168.00 | 144.00 | 149,122,983 |
| 2026-01-13 | 165.00 | 184.00 | 153.00 | 180.00 | 154.29 | 347,319,583 |
| 2026-01-12 | 187.00 | 195.00 | 169.00 | 169.00 | 144.86 | 192,357,550 |
| 2026-01-09 | 212.00 | 212.00 | 178.00 | 187.00 | 160.29 | 609,456,516 |
| 2026-01-08 | 194.00 | 194.00 | 194.00 | 194.00 | 166.29 | 20,466,950 |
| 2026-01-07 | 177.00 | 177.00 | 172.00 | 177.00 | 151.71 | 21,653,800 |
| 2026-01-06 | 154.00 | 161.00 | 148.00 | 161.00 | 138.00 | 46,725,583 |
| 2026-01-05 | 147.00 | 147.00 | 121.00 | 147.00 | 126.00 | 626,759,816 |
| 2026-01-02 | 134.00 | 134.00 | 134.00 | 134.00 | 114.86 | 35,212,216 |
| 2026-01-01 | 4,228.01 | 4,228.01 | 4,228.01 | 4,228.01 | 3,624.01 | 0 |
| 2025-12-31 | 4,228.01 | 4,228.01 | 4,228.01 | 4,228.01 | 3,624.01 | 0 |
| 2025-12-30 | 122.00 | 122.00 | 122.00 | 122.00 | 104.57 | 14,990,033 |
| 2025-12-29 | 111.00 | 111.00 | 111.00 | 111.00 | 95.143 | 22,280,416 |
| 2025-12-26 | 3,500.24 | 3,500.24 | 3,500.24 | 3,500.24 | 3,000.20 | 0 |
| 2025-12-25 | 3,500.24 | 3,500.24 | 3,500.24 | 3,500.24 | 3,000.20 | 0 |
| 2025-12-24 | 101.00 | 101.00 | 95.000 | 101.00 | 86.571 | 97,948,666 |
| 2025-12-23 | 90.000 | 94.000 | 82.000 | 92.000 | 78.857 | 148,535,916 |
| 2025-12-22 | 83.000 | 90.000 | 80.000 | 90.000 | 77.143 | 110,900,533 |
| 2025-12-19 | 84.000 | 87.000 | 82.000 | 82.000 | 70.286 | 23,809,800 |
| 2025-12-18 | 86.000 | 88.000 | 81.000 | 85.000 | 72.857 | 78,452,850 |
| 2025-12-17 | 84.000 | 86.000 | 83.000 | 85.000 | 72.857 | 31,873,683 |
| 2025-12-16 | 85.000 | 90.000 | 83.000 | 84.000 | 72.000 | 47,815,250 |
| 2025-12-15 | 83.000 | 90.000 | 83.000 | 86.000 | 73.714 | 56,201,600 |
| 2025-12-12 | 85.000 | 88.000 | 80.000 | 83.000 | 71.143 | 42,873,250 |
| 2025-12-11 | 91.000 | 93.000 | 84.000 | 85.000 | 72.857 | 71,874,600 |
| 2025-12-10 | 91.000 | 93.000 | 88.000 | 91.000 | 78.000 | 56,639,100 |
| 2025-12-09 | 98.000 | 100.00 | 90.000 | 91.000 | 78.000 | 86,661,750 |
| 2025-12-08 | 110.00 | 115.00 | 97.000 | 98.000 | 84.000 | 218,582,700 |
| 2025-12-05 | 106.00 | 114.00 | 99.000 | 107.00 | 91.714 | 109,542,416 |
| 2025-12-04 | 108.00 | 114.00 | 100.00 | 105.00 | 90.000 | 98,687,633 |
| 2025-12-03 | 98.000 | 104.00 | 95.000 | 104.00 | 89.143 | 127,137,033 |
| 2025-12-02 | 88.000 | 95.000 | 80.000 | 95.000 | 81.429 | 128,629,550 |
| 2025-12-01 | 96.000 | 97.000 | 87.000 | 87.000 | 74.571 | 79,336,716 |
| 2025-11-28 | 96.000 | 98.000 | 91.000 | 95.000 | 81.429 | 48,215,533 |
| 2025-11-27 | 105.00 | 106.00 | 94.000 | 96.000 | 82.286 | 102,856,250 |
| 2025-11-26 | 112.00 | 112.00 | 101.00 | 104.00 | 89.143 | 81,724,533 |
| 2025-11-25 | 114.00 | 117.00 | 105.00 | 112.00 | 96.000 | 81,706,916 |
| 2025-11-24 | 126.00 | 138.00 | 114.00 | 114.00 | 97.714 | 126,313,366 |
| 2025-11-21 | 116.00 | 126.00 | 113.00 | 126.00 | 108.00 | 129,997,116 |
| 2025-11-20 | 119.00 | 122.00 | 108.00 | 115.00 | 98.571 | 122,898,883 |
| 2025-11-19 | 140.00 | 140.00 | 116.00 | 119.00 | 102.00 | 120,065,750 |
| 2025-11-18 | 128.00 | 128.00 | 128.00 | 128.00 | 109.71 | 17,185,583 |
| 2025-11-17 | 129.00 | 129.00 | 128.00 | 128.00 | 109.71 | 18,010,883 |
| 2025-11-14 | 131.00 | 131.00 | 130.00 | 130.00 | 111.43 | 59,926,533 |
| 2025-11-13 | 130.00 | 130.00 | 130.00 | 130.00 | 111.43 | 44,100,466 |
| 2025-11-12 | 119.00 | 119.00 | 119.00 | 119.00 | 102.00 | 17,265,966 |
| 2025-11-11 | 132.00 | 132.00 | 132.00 | 132.00 | 113.14 | 5,071,966 |
| 2025-11-10 | 146.00 | 146.00 | 146.00 | 146.00 | 125.14 | 27,049,050 |
| 2025-11-07 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
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.