Harta Djaya Karya Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5,342,400 |
| 2026-10-16 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | 12,403,700 |
| 2026-10-15 | 143.00 | 145.00 | 128.00 | 128.00 | 128.00 | 111,748,800 |
| 2026-10-14 | 154.00 | 158.00 | 142.00 | 142.00 | 142.00 | 34,485,400 |
| 2026-10-13 | 144.00 | 152.00 | 133.00 | 147.00 | 147.00 | 72,433,400 |
| 2026-10-12 | 160.00 | 162.00 | 144.00 | 144.00 | 144.00 | 88,721,100 |
| 2026-10-09 | 149.00 | 162.00 | 134.00 | 159.00 | 159.00 | 222,604,000 |
| 2026-10-08 | 170.00 | 170.00 | 148.00 | 148.00 | 148.00 | 138,805,200 |
| 2026-10-07 | 157.00 | 167.00 | 148.00 | 164.00 | 164.00 | 350,017,500 |
| 2026-10-06 | 142.00 | 152.00 | 136.00 | 152.00 | 152.00 | 195,742,300 |
| 2026-10-05 | 133.00 | 142.00 | 133.00 | 139.00 | 139.00 | 75,696,800 |
| 2026-10-02 | 127.00 | 143.00 | 127.00 | 133.00 | 133.00 | 79,254,700 |
| 2026-10-01 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | 209,883,900 |
| 2026-09-30 | 128.00 | 156.00 | 128.00 | 156.00 | 156.00 | 423,144,600 |
| 2026-09-29 | 170.00 | 172.00 | 142.00 | 142.00 | 142.00 | 109,268,100 |
| 2026-09-28 | 157.00 | 157.00 | 146.00 | 157.00 | 157.00 | 44,194,900 |
| 2026-09-25 | 134.00 | 143.00 | 131.00 | 143.00 | 143.00 | 133,928,200 |
| 2026-09-24 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 162,502,900 |
| 2026-09-23 | 109.00 | 119.00 | 108.00 | 119.00 | 119.00 | 27,130,900 |
| 2026-09-22 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | 23,085,500 |
| 2026-09-21 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 8,987,800 |
| 2026-09-18 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | 10,445,500 |
| 2026-09-17 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 14,809,700 |
| 2026-09-16 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 20,148,400 |
| 2026-09-15 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | 22,183,400 |
| 2026-09-14 | 111.00 | 118.00 | 109.00 | 117.00 | 117.00 | 26,924,700 |
| 2026-09-11 | 114.00 | 116.00 | 108.00 | 112.00 | 112.00 | 17,903,500 |
| 2026-09-10 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 27,055,100 |
| 2026-09-09 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 18,566,200 |
| 2026-09-08 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 40,853,600 |
| 2026-09-07 | 110.00 | 117.00 | 108.00 | 114.00 | 114.00 | 36,408,600 |
| 2026-09-04 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 24,761,100 |
| 2026-09-03 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 15,075,100 |
| 2026-09-02 | 120.00 | 120.00 | 105.00 | 111.00 | 111.00 | 31,293,100 |
| 2026-09-01 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 31,399,100 |
| 2026-08-31 | 117.00 | 120.00 | 111.00 | 112.00 | 112.00 | 54,662,600 |
| 2026-08-28 | 120.00 | 123.00 | 115.00 | 117.00 | 117.00 | 42,919,500 |
| 2026-08-27 | 127.00 | 127.00 | 112.00 | 119.00 | 119.00 | 30,529,500 |
| 2026-08-26 | 108.00 | 128.00 | 108.00 | 118.00 | 118.00 | 120,612,800 |
| 2026-08-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-08-24 | 131.00 | 132.00 | 118.00 | 118.00 | 118.00 | 117,301,700 |
| 2026-08-21 | 130.00 | 136.00 | 123.00 | 131.00 | 131.00 | 106,543,700 |
| 2026-08-20 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | 28,496,300 |
| 2026-08-19 | 127.00 | 131.00 | 122.00 | 129.00 | 129.00 | 44,395,600 |
| 2026-08-18 | 119.00 | 130.00 | 118.00 | 127.00 | 127.00 | 77,124,000 |
| 2026-08-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-14 | 112.00 | 120.00 | 111.00 | 120.00 | 120.00 | 50,133,500 |
| 2026-08-13 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 26,298,800 |
| 2026-08-12 | 106.00 | 113.00 | 105.00 | 112.00 | 112.00 | 36,642,100 |
| 2026-08-11 | 115.00 | 118.00 | 103.00 | 105.00 | 105.00 | 45,515,300 |
| 2026-08-10 | 100.00 | 111.00 | 99.000 | 111.00 | 111.00 | 81,276,300 |
| 2026-08-07 | 106.00 | 107.00 | 100.00 | 101.00 | 101.00 | 28,989,000 |
| 2026-08-06 | 97.000 | 106.00 | 95.000 | 106.00 | 106.00 | 74,635,000 |
| 2026-08-05 | 95.000 | 100.00 | 94.000 | 97.000 | 97.000 | 23,682,600 |
| 2026-08-04 | 92.000 | 95.000 | 91.000 | 95.000 | 95.000 | 13,614,200 |
| 2026-08-03 | 94.000 | 98.000 | 92.000 | 93.000 | 93.000 | 11,700,800 |
| 2026-07-31 | 97.000 | 97.000 | 91.000 | 95.000 | 95.000 | 9,015,900 |
| 2026-07-30 | 100.00 | 100.00 | 91.000 | 94.000 | 94.000 | 14,027,200 |
| 2026-07-29 | 95.000 | 101.00 | 90.000 | 99.000 | 99.000 | 25,879,700 |
| 2026-07-28 | 98.000 | 98.000 | 92.000 | 95.000 | 95.000 | 17,339,100 |
Page 1 of 5 · 253 trading daysOlder →
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.