Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-11-05 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-11-04 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-11-03 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-31 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-30 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-29 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-28 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-27 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-24 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-23 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-22 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-21 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-20 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-17 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-16 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-15 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-14 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-13 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-10 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-09 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-08 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-07 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-06 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-03 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-02 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-10-01 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-09-30 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 0 |
| 2025-09-29 | 148.00 | 162.00 | 141.00 | 162.00 | 138.86 | 117,446,700 |
| 2025-09-26 | 148.00 | 148.00 | 148.00 | 148.00 | 126.86 | 0 |
| 2025-09-25 | 148.00 | 148.00 | 126.00 | 148.00 | 126.86 | 265,316,800 |
| 2025-09-24 | 135.00 | 135.00 | 135.00 | 135.00 | 115.71 | 18,455,150 |
| 2025-09-23 | 123.00 | 123.00 | 123.00 | 123.00 | 105.43 | 4,153,450 |
| 2025-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | 96.000 | 2,719,500 |
| 2025-09-19 | 102.00 | 102.00 | 102.00 | 102.00 | 87.429 | 23,022,416 |
| 2025-09-18 | 86.000 | 93.000 | 83.000 | 93.000 | 79.714 | 70,123,433 |
| 2025-09-17 | 89.000 | 91.000 | 82.000 | 85.000 | 72.857 | 61,526,733 |
| 2025-09-16 | 90.000 | 96.000 | 82.000 | 89.000 | 76.286 | 55,161,633 |
| 2025-09-15 | 95.000 | 100.00 | 86.000 | 90.000 | 77.143 | 50,859,316 |
| 2025-09-12 | 92.000 | 96.000 | 88.000 | 94.000 | 80.571 | 64,822,450 |
| 2025-09-11 | 88.000 | 88.000 | 82.000 | 88.000 | 75.429 | 95,214,233 |
| 2025-09-10 | 73.000 | 80.000 | 68.000 | 80.000 | 68.571 | 69,705,416 |
| 2025-09-09 | 81.000 | 82.000 | 73.000 | 73.000 | 62.571 | 58,796,033 |
| 2025-09-08 | 90.000 | 99.000 | 81.000 | 81.000 | 69.429 | 117,682,950 |
| 2025-09-05 | 3,119.03 | 3,119.03 | 3,119.03 | 3,119.03 | 2,673.45 | 0 |
| 2025-09-04 | 108.00 | 108.00 | 90.000 | 90.000 | 77.143 | 183,594,600 |
| 2025-09-03 | 99.000 | 99.000 | 99.000 | 99.000 | 84.857 | 15,035,183 |
| 2025-09-02 | 90.000 | 90.000 | 90.000 | 90.000 | 77.143 | 12,163,316 |
| 2025-09-01 | 75.000 | 82.000 | 72.000 | 82.000 | 70.286 | 28,621,250 |
| 2025-08-29 | 75.000 | 75.000 | 63.000 | 75.000 | 64.286 | 186,990,650 |
| 2025-08-28 | 69.000 | 69.000 | 69.000 | 69.000 | 59.143 | 19,464,200 |
| 2025-08-27 | 59.000 | 63.000 | 58.000 | 63.000 | 54.000 | 138,371,333 |
| 2025-08-26 | 61.000 | 61.000 | 58.000 | 58.000 | 49.714 | 21,189,700 |
| 2025-08-25 | 59.000 | 60.000 | 56.000 | 58.000 | 49.714 | 50,631,466 |
| 2025-08-22 | 63.000 | 65.000 | 56.000 | 60.000 | 51.429 | 56,306,133 |
| 2025-08-21 | 67.000 | 67.000 | 55.000 | 61.000 | 52.286 | 315,909,066 |
| 2025-08-20 | 61.000 | 61.000 | 61.000 | 61.000 | 52.286 | 4,862,783 |
| 2025-08-19 | 56.000 | 56.000 | 56.000 | 56.000 | 48.000 | 24,479,933 |
| 2025-08-18 | 1,767.45 | 1,767.45 | 1,767.45 | 1,767.45 | 1,514.96 | 0 |
| 2025-08-15 | 51.000 | 51.000 | 51.000 | 51.000 | 43.714 | 39,910,150 |
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.