Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 372.00 | 390.00 | 372.00 | 390.00 | 334.29 | 44,519,416 |
| 2025-02-04 | 380.00 | 382.00 | 354.00 | 372.00 | 318.86 | 67,614,050 |
| 2025-02-03 | 372.00 | 376.00 | 336.00 | 372.00 | 318.86 | 93,750,183 |
| 2025-01-31 | 420.00 | 420.00 | 370.00 | 372.00 | 318.86 | 85,898,750 |
| 2025-01-30 | 376.00 | 410.00 | 372.00 | 410.00 | 351.43 | 81,539,150 |
| 2025-01-24 | 340.00 | 374.00 | 338.00 | 374.00 | 320.57 | 85,875,766 |
| 2025-01-23 | 352.00 | 352.00 | 322.00 | 340.00 | 291.43 | 60,431,350 |
| 2025-01-22 | 338.00 | 350.00 | 336.00 | 350.00 | 300.00 | 82,374,366 |
| 2025-01-21 | 336.00 | 338.00 | 324.00 | 338.00 | 289.71 | 57,029,933 |
| 2025-01-20 | 334.00 | 340.00 | 332.00 | 336.00 | 288.00 | 38,303,416 |
| 2025-01-17 | 328.00 | 336.00 | 326.00 | 334.00 | 286.29 | 44,357,483 |
| 2025-01-16 | 336.00 | 340.00 | 324.00 | 330.00 | 282.86 | 80,002,416 |
| 2025-01-15 | 318.00 | 328.00 | 314.00 | 328.00 | 281.14 | 67,031,183 |
| 2025-01-14 | 330.00 | 330.00 | 312.00 | 318.00 | 272.57 | 48,883,916 |
| 2025-01-13 | 312.00 | 334.00 | 312.00 | 330.00 | 282.86 | 82,400,150 |
| 2025-01-10 | 322.00 | 324.00 | 310.00 | 312.00 | 267.43 | 73,680,600 |
| 2025-01-09 | 318.00 | 322.00 | 312.00 | 322.00 | 276.00 | 66,187,800 |
| 2025-01-08 | 296.00 | 320.00 | 296.00 | 318.00 | 272.57 | 65,364,250 |
| 2025-01-07 | 306.00 | 314.00 | 306.00 | 314.00 | 269.14 | 46,375,933 |
| 2025-01-06 | 314.00 | 320.00 | 300.00 | 308.00 | 264.00 | 61,960,500 |
| 2025-01-03 | 308.00 | 316.00 | 304.00 | 316.00 | 270.86 | 104,323,450 |
| 2025-01-02 | 318.00 | 318.00 | 298.00 | 308.00 | 264.00 | 30,679,483 |
| 2024-12-30 | 304.00 | 310.00 | 300.00 | 306.00 | 262.29 | 37,241,283 |
| 2024-12-27 | 316.00 | 318.00 | 296.00 | 304.00 | 260.57 | 74,723,833 |
| 2024-12-24 | 318.00 | 324.00 | 314.00 | 318.00 | 272.57 | 63,529,666 |
| 2024-12-23 | 314.00 | 320.00 | 308.00 | 318.00 | 272.57 | 44,037,583 |
| 2024-12-20 | 308.00 | 316.00 | 306.00 | 314.00 | 269.14 | 63,253,633 |
| 2024-12-19 | 310.00 | 312.00 | 300.00 | 308.00 | 264.00 | 81,129,533 |
| 2024-12-18 | 308.00 | 314.00 | 302.00 | 310.00 | 265.71 | 72,801,866 |
| 2024-12-17 | 314.00 | 320.00 | 300.00 | 310.00 | 265.71 | 51,949,216 |
| 2024-12-16 | 326.00 | 326.00 | 292.00 | 314.00 | 269.14 | 82,113,266 |
| 2024-12-13 | 308.00 | 326.00 | 306.00 | 322.00 | 276.00 | 68,830,183 |
| 2024-12-12 | 306.00 | 310.00 | 304.00 | 308.00 | 264.00 | 83,920,200 |
| 2024-12-11 | 302.00 | 308.00 | 302.00 | 306.00 | 262.29 | 38,521,000 |
| 2024-12-10 | 306.00 | 308.00 | 300.00 | 302.00 | 258.86 | 53,633,066 |
| 2024-12-09 | 294.00 | 306.00 | 292.00 | 306.00 | 262.29 | 81,614,750 |
| 2024-12-06 | 304.00 | 308.00 | 294.00 | 296.00 | 253.71 | 46,760,233 |
| 2024-12-05 | 294.00 | 304.00 | 286.00 | 304.00 | 260.57 | 98,937,883 |
| 2024-12-04 | 308.00 | 316.00 | 280.00 | 292.00 | 250.29 | 74,604,133 |
| 2024-12-03 | 296.00 | 306.00 | 294.00 | 306.00 | 262.29 | 94,499,183 |
| 2024-12-02 | 282.00 | 294.00 | 278.00 | 294.00 | 252.00 | 52,799,016 |
| 2024-11-29 | 280.00 | 286.00 | 278.00 | 282.00 | 241.71 | 91,580,883 |
| 2024-11-28 | 274.00 | 282.00 | 272.00 | 280.00 | 240.00 | 48,442,216 |
| 2024-11-26 | 274.00 | 286.00 | 272.00 | 274.00 | 234.86 | 75,871,133 |
| 2024-11-25 | 268.00 | 274.00 | 266.00 | 274.00 | 234.86 | 45,975,183 |
| 2024-11-22 | 262.00 | 268.00 | 258.00 | 266.00 | 228.00 | 78,908,433 |
| 2024-11-21 | 260.00 | 268.00 | 254.00 | 260.00 | 222.86 | 66,920,933 |
| 2024-11-20 | 278.00 | 284.00 | 252.00 | 260.00 | 222.86 | 117,483,566 |
| 2024-11-19 | 268.00 | 280.00 | 268.00 | 278.00 | 238.29 | 49,372,516 |
| 2024-11-18 | 266.00 | 276.00 | 266.00 | 268.00 | 229.71 | 61,750,033 |
| 2024-11-15 | 258.00 | 270.00 | 252.00 | 266.00 | 228.00 | 129,211,366 |
| 2024-11-14 | 282.00 | 308.00 | 254.00 | 260.00 | 222.86 | 208,573,633 |
| 2024-11-13 | 268.00 | 282.00 | 256.00 | 282.00 | 241.71 | 88,302,900 |
| 2024-11-12 | 260.00 | 272.00 | 260.00 | 268.00 | 229.71 | 76,677,183 |
| 2024-11-11 | 266.00 | 270.00 | 248.00 | 260.00 | 222.86 | 60,698,633 |
| 2024-11-08 | 266.00 | 266.00 | 254.00 | 260.00 | 222.86 | 56,409,033 |
| 2024-11-07 | 266.00 | 274.00 | 264.00 | 266.00 | 228.00 | 44,594,550 |
| 2024-11-06 | 278.00 | 282.00 | 252.00 | 268.00 | 229.71 | 110,320,816 |
| 2024-11-05 | 274.00 | 292.00 | 274.00 | 280.00 | 240.00 | 104,721,516 |
| 2024-11-04 | 286.00 | 286.00 | 264.00 | 274.00 | 234.86 | 67,775,750 |
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.