Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 73.000 | 73.000 | 73.000 | 73.000 | 62.571 | 0 |
| 2025-05-14 | 73.000 | 73.000 | 73.000 | 73.000 | 62.571 | 0 |
| 2025-05-09 | 73.000 | 73.000 | 73.000 | 73.000 | 62.571 | 4,990,416 |
| 2025-05-08 | 81.000 | 81.000 | 81.000 | 81.000 | 69.429 | 1,222,550 |
| 2025-05-07 | 89.000 | 89.000 | 89.000 | 89.000 | 76.286 | 1,856,866 |
| 2025-05-06 | 98.000 | 98.000 | 98.000 | 98.000 | 84.000 | 2,054,850 |
| 2025-05-05 | 112.00 | 112.00 | 108.00 | 108.00 | 92.571 | 3,307,033 |
| 2025-05-02 | 119.00 | 119.00 | 119.00 | 119.00 | 102.00 | 2,023,000 |
| 2025-04-30 | 132.00 | 132.00 | 132.00 | 132.00 | 113.14 | 0 |
| 2025-04-29 | 132.00 | 132.00 | 132.00 | 132.00 | 113.14 | 1,558,316 |
| 2025-04-28 | 162.00 | 162.00 | 146.00 | 146.00 | 125.14 | 1,553,766 |
| 2025-04-25 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 1,695,283 |
| 2025-04-24 | 199.00 | 199.00 | 179.00 | 179.00 | 153.43 | 2,524,550 |
| 2025-04-23 | 198.00 | 198.00 | 198.00 | 198.00 | 169.71 | 1,168,883 |
| 2025-04-22 | 222.00 | 222.00 | 220.00 | 220.00 | 188.57 | 2,143,050 |
| 2025-04-21 | 270.00 | 270.00 | 244.00 | 244.00 | 209.14 | 25,858,933 |
| 2025-04-17 | 300.00 | 300.00 | 270.00 | 270.00 | 231.43 | 48,419,116 |
| 2025-04-16 | 322.00 | 350.00 | 300.00 | 300.00 | 257.14 | 65,473,333 |
| 2025-04-15 | 360.00 | 360.00 | 324.00 | 332.00 | 284.57 | 34,981,683 |
| 2025-04-14 | 400.00 | 416.00 | 360.00 | 360.00 | 308.57 | 30,013,083 |
| 2025-04-11 | 382.00 | 400.00 | 368.00 | 400.00 | 342.86 | 45,171,816 |
| 2025-04-10 | 392.00 | 398.00 | 366.00 | 384.00 | 329.14 | 74,502,400 |
| 2025-04-09 | 410.00 | 410.00 | 360.00 | 392.00 | 336.00 | 72,282,350 |
| 2025-04-08 | 434.00 | 434.00 | 400.00 | 400.00 | 342.86 | 49,521,733 |
| 2025-03-27 | 426.00 | 446.00 | 426.00 | 444.00 | 380.57 | 56,861,233 |
| 2025-03-26 | 416.00 | 426.00 | 392.00 | 426.00 | 365.14 | 82,916,866 |
| 2025-03-25 | 410.00 | 422.00 | 408.00 | 416.00 | 356.57 | 55,279,000 |
| 2025-03-24 | 398.00 | 410.00 | 392.00 | 410.00 | 351.43 | 56,014,350 |
| 2025-03-21 | 390.00 | 400.00 | 386.00 | 398.00 | 341.14 | 57,819,066 |
| 2025-03-20 | 386.00 | 394.00 | 386.00 | 390.00 | 334.29 | 47,762,516 |
| 2025-03-19 | 382.00 | 390.00 | 372.00 | 386.00 | 330.86 | 51,158,916 |
| 2025-03-18 | 402.00 | 404.00 | 378.00 | 380.00 | 325.71 | 41,768,066 |
| 2025-03-17 | 404.00 | 410.00 | 400.00 | 402.00 | 344.57 | 38,393,366 |
| 2025-03-14 | 400.00 | 406.00 | 398.00 | 404.00 | 346.29 | 75,337,850 |
| 2025-03-13 | 406.00 | 414.00 | 398.00 | 400.00 | 342.86 | 46,924,150 |
| 2025-03-12 | 392.00 | 410.00 | 392.00 | 408.00 | 349.71 | 35,029,166 |
| 2025-03-11 | 396.00 | 398.00 | 388.00 | 394.00 | 337.71 | 60,166,983 |
| 2025-03-10 | 392.00 | 396.00 | 384.00 | 396.00 | 339.43 | 52,362,450 |
| 2025-03-07 | 394.00 | 404.00 | 390.00 | 392.00 | 336.00 | 56,349,183 |
| 2025-03-06 | 392.00 | 396.00 | 382.00 | 394.00 | 337.71 | 46,657,683 |
| 2025-03-05 | 382.00 | 392.00 | 382.00 | 392.00 | 336.00 | 34,867,816 |
| 2025-03-04 | 386.00 | 390.00 | 376.00 | 384.00 | 329.14 | 75,031,483 |
| 2025-03-03 | 380.00 | 390.00 | 372.00 | 386.00 | 330.86 | 31,418,800 |
| 2025-02-28 | 380.00 | 382.00 | 366.00 | 380.00 | 325.71 | 92,342,600 |
| 2025-02-27 | 372.00 | 394.00 | 372.00 | 382.00 | 327.43 | 46,354,583 |
| 2025-02-26 | 414.00 | 414.00 | 360.00 | 372.00 | 318.86 | 61,100,433 |
| 2025-02-25 | 442.00 | 444.00 | 398.00 | 398.00 | 341.14 | 63,986,066 |
| 2025-02-24 | 406.00 | 446.00 | 400.00 | 442.00 | 378.86 | 65,105,133 |
| 2025-02-21 | 396.00 | 412.00 | 388.00 | 406.00 | 348.00 | 55,618,033 |
| 2025-02-20 | 406.00 | 406.00 | 380.00 | 394.00 | 337.71 | 84,121,333 |
| 2025-02-19 | 404.00 | 410.00 | 400.00 | 406.00 | 348.00 | 48,977,133 |
| 2025-02-18 | 394.00 | 406.00 | 392.00 | 404.00 | 346.29 | 70,155,166 |
| 2025-02-17 | 390.00 | 394.00 | 382.00 | 394.00 | 337.71 | 55,203,166 |
| 2025-02-14 | 388.00 | 392.00 | 386.00 | 390.00 | 334.29 | 33,355,233 |
| 2025-02-13 | 400.00 | 402.00 | 376.00 | 388.00 | 332.57 | 99,409,100 |
| 2025-02-12 | 402.00 | 410.00 | 382.00 | 400.00 | 342.86 | 100,449,650 |
| 2025-02-11 | 414.00 | 420.00 | 390.00 | 402.00 | 344.57 | 67,067,816 |
| 2025-02-10 | 418.00 | 418.00 | 402.00 | 416.00 | 356.57 | 35,473,433 |
| 2025-02-07 | 416.00 | 420.00 | 400.00 | 418.00 | 358.29 | 73,126,550 |
| 2025-02-06 | 390.00 | 418.00 | 390.00 | 416.00 | 356.57 | 66,446,800 |
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.