PT Haloni Jane Tbk (IDX:HALO)
Indonesia · Delayed Price · Currency is IDR 72.00
-2.00 (-2.70%)
Sep 18, 2026, 4:08 PM WIB
PT Haloni Jane Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 8,353,400 |
| Sep 17, 2026 | 71.00 | 80.00 | 70.00 | 74.00 | 74.00 | 4.23% | 87,004,200 |
| Sep 16, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 9,062,400 |
| Sep 15, 2026 | 71.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 6,041,400 |
| Sep 14, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 13,693,200 |
| Sep 11, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 14,792,200 |
| Sep 10, 2026 | 78.00 | 79.00 | 73.00 | 73.00 | 73.00 | -6.41% | 24,527,300 |
| Sep 9, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 31,715,700 |
| Sep 8, 2026 | 87.00 | 90.00 | 79.00 | 80.00 | 80.00 | -8.05% | 138,881,100 |
| Sep 7, 2026 | 76.00 | 91.00 | 76.00 | 87.00 | 87.00 | 26.09% | 400,468,200 |
| Sep 4, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 4,185,300 |
| Sep 3, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1.45% | 3,999,600 |
| Sep 2, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 6,695,400 |
| Sep 1, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 6,258,100 |
| Aug 31, 2026 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 2.90% | 8,865,500 |
| 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 |