PT Haloni Jane Tbk (IDX:HALO)
Indonesia · Delayed Price · Currency is IDR 71.00
+2.00 (2.90%)
Aug 31, 2026, 4:10 PM WIB
PT Haloni Jane Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 3,812,300 |
| Aug 27, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 3,468,600 |
| Aug 26, 2026 | 68.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 10,042,600 |
| Aug 24, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 3,824,200 |
| Aug 21, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 4,475,900 |
| Aug 20, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 3,655,000 |
| Aug 19, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | -2.90% | 11,101,100 |
| Aug 18, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 13,130,100 |
| Aug 14, 2026 | 73.00 | 76.00 | 69.00 | 70.00 | 70.00 | -2.78% | 36,457,700 |
| Aug 13, 2026 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2.86% | 40,040,900 |
| Aug 12, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | 1.45% | 11,106,900 |
| Aug 11, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,661,000 |
| Aug 10, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 2,582,900 |
| Aug 7, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 3,882,000 |
| Aug 6, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 3,353,600 |
| Aug 5, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 4,426,000 |
| Aug 4, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 5,763,800 |
| Aug 3, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 6,913,800 |
| Jul 31, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 8,963,800 |
| Jul 30, 2026 | 68.00 | 72.00 | 67.00 | 71.00 | 71.00 | 4.41% | 26,585,400 |
| Jul 29, 2026 | 67.00 | 73.00 | 67.00 | 68.00 | 68.00 | 1.49% | 32,078,400 |
| Jul 28, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -1.47% | 9,397,600 |
| Jul 27, 2026 | 65.00 | 74.00 | 65.00 | 68.00 | 68.00 | 6.25% | 42,095,300 |
| Jul 24, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -4.48% | 3,929,800 |
| Jul 23, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 5,621,400 |
| Jul 22, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 6,061,500 |
| Jul 21, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | 4.55% | 13,503,800 |
| Jul 20, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 5,654,400 |
| Jul 17, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 4,850,400 |
| Jul 16, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 1.56% | 19,683,700 |
| Jul 15, 2026 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 4,489,500 |
| Jul 14, 2026 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | - | 7,236,100 |
| Jul 13, 2026 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 7,337,100 |
| Jul 10, 2026 | 66.00 | 70.00 | 64.00 | 64.00 | 64.00 | -3.03% | 22,402,100 |
| Jul 9, 2026 | 70.00 | 71.00 | 64.00 | 66.00 | 66.00 | -4.35% | 24,961,400 |
| Jul 8, 2026 | 65.00 | 77.00 | 62.00 | 69.00 | 69.00 | 7.81% | 168,819,800 |
| Jul 7, 2026 | 61.00 | 64.00 | 60.00 | 64.00 | 64.00 | 4.92% | 12,058,400 |
| Jul 6, 2026 | 58.00 | 70.00 | 58.00 | 61.00 | 61.00 | 7.02% | 79,834,300 |
| Jul 3, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,140,100 |
| Jul 2, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 888,100 |
| Jul 1, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 2,483,100 |
| Jun 30, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 1,298,800 |
| Jun 29, 2026 | 59.00 | 64.00 | 56.00 | 59.00 | 59.00 | - | 13,023,500 |
| Jun 26, 2026 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -6.35% | 4,166,000 |
| Jun 25, 2026 | 60.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 2,757,900 |
| Jun 24, 2026 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.76% | 4,795,200 |
| Jun 23, 2026 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 4,228,500 |
| Jun 22, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 2,060,800 |
| Jun 19, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 1,779,800 |
| Jun 18, 2026 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 3,940,100 |