PT Haloni Jane Tbk (IDX:HALO)
Indonesia · Delayed Price · Currency is IDR 52.00
-2.00 (-3.70%)
Oct 30, 2026, 4:02 PM WIB
PT Haloni Jane Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | -3.70% | 4,005,500 |
| Oct 29, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 4,560,800 |
| Oct 28, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 2,816,600 |
| Oct 27, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 3,915,500 |
| Oct 26, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,445,600 |
| Oct 23, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 9,023,800 |
| Oct 22, 2026 | 62.00 | 69.00 | 61.00 | 62.00 | 62.00 | 10.71% | 58,574,300 |
| Oct 21, 2026 | 59.00 | 60.00 | 55.00 | 56.00 | 56.00 | - | 2,213,900 |
| Oct 20, 2026 | 51.00 | 57.00 | 50.00 | 56.00 | 56.00 | 7.69% | 5,202,000 |
| Oct 19, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 2,341,000 |
| Oct 16, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -14.06% | 8,598,400 |
| Oct 15, 2026 | 64.00 | 69.00 | 62.00 | 64.00 | 64.00 | - | 29,124,400 |
| Oct 14, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 3,715,600 |
| Oct 13, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 3,724,000 |
| Oct 12, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 7,830,800 |
| Oct 9, 2026 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 9,404,600 |
| Oct 8, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 5,276,000 |
| Oct 7, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 6,119,400 |
| Oct 6, 2026 | 63.00 | 72.00 | 63.00 | 66.00 | 66.00 | 4.76% | 26,076,800 |
| Oct 5, 2026 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | 5.00% | 3,834,900 |
| Oct 2, 2026 | 61.00 | 63.00 | 59.00 | 60.00 | 60.00 | - | 8,672,600 |
| Oct 1, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,618,500 |
| Sep 30, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,752,800 |
| Sep 29, 2026 | 62.00 | 63.00 | 58.00 | 63.00 | 63.00 | 1.61% | 4,260,800 |
| Sep 28, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 5,255,400 |
| Sep 25, 2026 | 70.00 | 70.00 | 61.00 | 62.00 | 62.00 | -10.14% | 14,430,300 |
| Sep 24, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 5,079,000 |
| Sep 23, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,958,700 |
| Sep 22, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 16,940,800 |
| Sep 21, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 5,627,500 |
| 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 |