Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 294.00 | 296.00 | 280.00 | 286.00 | 245.14 | 59,556,583 |
| 2024-10-31 | 288.00 | 302.00 | 284.00 | 294.00 | 252.00 | 131,502,816 |
| 2024-10-30 | 270.00 | 290.00 | 266.00 | 288.00 | 246.86 | 77,911,750 |
| 2024-10-29 | 250.00 | 270.00 | 250.00 | 270.00 | 231.43 | 122,497,900 |
| 2024-10-28 | 248.00 | 252.00 | 244.00 | 250.00 | 214.29 | 67,102,000 |
| 2024-10-25 | 240.00 | 248.00 | 234.00 | 248.00 | 212.57 | 77,495,250 |
| 2024-10-24 | 236.00 | 246.00 | 234.00 | 240.00 | 205.71 | 56,176,750 |
| 2024-10-23 | 224.00 | 240.00 | 212.00 | 236.00 | 202.29 | 78,261,166 |
| 2024-10-22 | 222.00 | 230.00 | 216.00 | 224.00 | 192.00 | 122,462,550 |
| 2024-10-21 | 208.00 | 222.00 | 204.00 | 222.00 | 190.29 | 58,512,183 |
| 2024-10-18 | 228.00 | 228.00 | 206.00 | 208.00 | 178.29 | 124,820,500 |
| 2024-10-17 | 224.00 | 230.00 | 222.00 | 228.00 | 195.43 | 92,228,033 |
| 2024-10-16 | 222.00 | 226.00 | 212.00 | 224.00 | 192.00 | 83,930,583 |
| 2024-10-15 | 214.00 | 220.00 | 208.00 | 220.00 | 188.57 | 112,309,866 |
| 2024-10-14 | 202.00 | 218.00 | 202.00 | 214.00 | 183.43 | 87,845,916 |
| 2024-10-11 | 195.00 | 202.00 | 195.00 | 202.00 | 173.14 | 127,281,583 |
| 2024-10-10 | 192.00 | 202.00 | 182.00 | 195.00 | 167.14 | 101,870,533 |
| 2024-10-09 | 224.00 | 224.00 | 202.00 | 202.00 | 173.14 | 72,849,700 |
| 2024-10-08 | 212.00 | 228.00 | 208.00 | 224.00 | 192.00 | 135,492,000 |
| 2024-10-07 | 206.00 | 216.00 | 202.00 | 212.00 | 181.71 | 64,226,866 |
| 2024-10-04 | 202.00 | 208.00 | 197.00 | 206.00 | 176.57 | 83,404,766 |
| 2024-10-03 | 195.00 | 202.00 | 191.00 | 200.00 | 171.43 | 109,276,066 |
| 2024-10-02 | 195.00 | 195.00 | 187.00 | 194.00 | 166.29 | 110,934,133 |
| 2024-10-01 | 184.00 | 196.00 | 184.00 | 194.00 | 166.29 | 145,346,950 |
| 2024-09-30 | 189.00 | 192.00 | 171.00 | 184.00 | 157.71 | 114,338,000 |
| 2024-09-27 | 178.00 | 193.00 | 176.00 | 189.00 | 162.00 | 138,720,283 |
| 2024-09-26 | 161.00 | 177.00 | 160.00 | 177.00 | 151.71 | 194,070,333 |
| 2024-09-25 | 165.00 | 165.00 | 152.00 | 161.00 | 138.00 | 135,565,500 |
| 2024-09-24 | 145.00 | 158.00 | 142.00 | 158.00 | 135.43 | 111,805,633 |
| 2024-09-23 | 140.00 | 147.00 | 138.00 | 144.00 | 123.43 | 130,628,866 |
| 2024-09-20 | 148.00 | 149.00 | 135.00 | 140.00 | 120.00 | 113,213,100 |
| 2024-09-19 | 142.00 | 154.00 | 140.00 | 149.00 | 127.71 | 171,972,850 |
| 2024-09-18 | 146.00 | 152.00 | 139.00 | 142.00 | 121.71 | 158,538,216 |
| 2024-09-17 | 134.00 | 146.00 | 134.00 | 146.00 | 125.14 | 131,278,700 |
| 2024-09-13 | 127.00 | 135.00 | 127.00 | 133.00 | 114.00 | 73,914,983 |
| 2024-09-12 | 119.00 | 129.00 | 119.00 | 127.00 | 108.86 | 184,115,400 |
| 2024-09-11 | 132.00 | 132.00 | 132.00 | 132.00 | 113.14 | 757,983 |
| 2024-09-10 | 146.00 | 146.00 | 146.00 | 146.00 | 125.14 | 854,816 |
| 2024-09-09 | 162.00 | 162.00 | 162.00 | 162.00 | 138.86 | 848,633 |
| 2024-09-06 | 179.00 | 179.00 | 179.00 | 179.00 | 153.43 | 1,058,866 |
| 2024-09-05 | 198.00 | 198.00 | 198.00 | 198.00 | 169.71 | 703,033 |
| 2024-09-04 | 220.00 | 220.00 | 220.00 | 220.00 | 188.57 | 26,946,966 |
| 2024-09-03 | 246.00 | 246.00 | 244.00 | 244.00 | 209.14 | 7,931,116 |
| 2024-09-02 | 296.00 | 296.00 | 270.00 | 270.00 | 231.43 | 17,215,800 |
| 2024-08-30 | 330.00 | 330.00 | 298.00 | 298.00 | 255.43 | 21,848,983 |
| 2024-08-29 | 350.00 | 356.00 | 322.00 | 330.00 | 282.86 | 124,689,950 |
| 2024-08-28 | 356.00 | 356.00 | 356.00 | 356.00 | 305.14 | 0 |
| 2024-08-27 | 326.00 | 356.00 | 324.00 | 356.00 | 305.14 | 72,643,316 |
| 2024-08-26 | 300.00 | 324.00 | 280.00 | 324.00 | 277.71 | 82,781,533 |
| 2024-08-23 | 272.00 | 296.00 | 270.00 | 296.00 | 253.71 | 143,391,033 |
| 2024-08-22 | 254.00 | 270.00 | 244.00 | 270.00 | 231.43 | 95,049,966 |
| 2024-08-21 | 224.00 | 246.00 | 222.00 | 246.00 | 210.86 | 76,321,000 |
| 2024-08-20 | 218.00 | 234.00 | 218.00 | 224.00 | 192.00 | 109,660,250 |
| 2024-08-19 | 222.00 | 238.00 | 220.00 | 236.00 | 202.29 | 110,455,216 |
| 2024-08-16 | 228.00 | 228.00 | 206.00 | 224.00 | 192.00 | 51,914,566 |
| 2024-08-15 | 216.00 | 232.00 | 208.00 | 228.00 | 195.43 | 88,587,450 |
| 2024-08-14 | 216.00 | 216.00 | 197.00 | 216.00 | 185.14 | 134,687,933 |
| 2024-08-13 | 194.00 | 212.00 | 193.00 | 212.00 | 181.71 | 126,971,483 |
| 2024-08-12 | 189.00 | 195.00 | 181.00 | 194.00 | 166.29 | 92,431,033 |
| 2024-08-09 | 204.00 | 204.00 | 184.00 | 188.00 | 161.14 | 20,292,416 |
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.