PT Haloni Jane Tbk (IDX:HALO)
Indonesia · Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
May 20, 2026, 10:30 AM WIB
PT Haloni Jane Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 83.00 | 85.00 | 75.00 | 76.00 | 76.00 | -7.32% | 37,229,400 |
| May 18, 2026 | 81.00 | 88.00 | 79.00 | 82.00 | 82.00 | 2.50% | 76,160,600 |
| May 13, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 48,381,000 |
| May 12, 2026 | 100.00 | 101.00 | 83.00 | 84.00 | 84.00 | -13.40% | 116,960,700 |
| May 11, 2026 | 91.00 | 104.00 | 90.00 | 97.00 | 97.00 | 10.23% | 459,874,400 |
| May 8, 2026 | 81.00 | 103.00 | 81.00 | 88.00 | 88.00 | 8.64% | 919,367,900 |
| May 7, 2026 | 92.00 | 93.00 | 80.00 | 81.00 | 81.00 | -10.99% | 114,681,700 |
| May 6, 2026 | 74.00 | 96.00 | 74.00 | 91.00 | 91.00 | 24.66% | 427,607,300 |
| May 5, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | - | 2,344,000 |
| May 4, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 3,536,800 |
| Apr 30, 2026 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | -3.90% | 10,649,900 |
| Apr 29, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 5,110,200 |
| Apr 28, 2026 | 76.00 | 81.00 | 75.00 | 75.00 | 75.00 | - | 21,506,800 |
| Apr 27, 2026 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | -1.32% | 11,324,200 |
| Apr 24, 2026 | 80.00 | 87.00 | 72.00 | 76.00 | 76.00 | -6.17% | 84,941,500 |
| Apr 23, 2026 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 13,486,500 |
| Apr 22, 2026 | 83.00 | 83.00 | 78.00 | 82.00 | 82.00 | - | 20,067,900 |
| Apr 21, 2026 | 88.00 | 89.00 | 80.00 | 82.00 | 82.00 | -4.65% | 46,789,500 |
| Apr 20, 2026 | 74.00 | 95.00 | 74.00 | 86.00 | 86.00 | 16.22% | 297,195,000 |
| Apr 17, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 4,632,100 |
| Apr 16, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 2,961,300 |
| Apr 15, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 3,497,800 |
| Apr 14, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 4,531,200 |
| Apr 13, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,850,100 |
| Apr 10, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,752,400 |
| Apr 9, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,470,800 |
| Apr 8, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 4,126,300 |
| Apr 7, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,093,800 |
| Apr 6, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 1,935,000 |
| Apr 2, 2026 | 67.00 | 72.00 | 67.00 | 67.00 | 67.00 | - | 5,034,700 |
| Apr 1, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 3,325,100 |
| Mar 31, 2026 | 67.00 | 74.00 | 66.00 | 67.00 | 67.00 | - | 11,557,500 |
| Mar 30, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,278,000 |
| Mar 27, 2026 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -2.86% | 7,318,800 |
| Mar 26, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 426,700 |
| Mar 25, 2026 | 70.00 | 73.00 | 68.00 | 70.00 | 70.00 | - | 2,091,900 |
| Mar 17, 2026 | 66.00 | 73.00 | 66.00 | 70.00 | 70.00 | 2.94% | 1,358,900 |
| Mar 16, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 1,130,000 |
| Mar 13, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 1,736,300 |
| Mar 12, 2026 | 71.00 | 77.00 | 70.00 | 72.00 | 72.00 | 2.86% | 5,946,300 |
| Mar 11, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,544,800 |
| Mar 10, 2026 | 69.00 | 74.00 | 69.00 | 72.00 | 72.00 | 4.35% | 1,729,700 |
| Mar 9, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -9.21% | 3,572,500 |
| Mar 6, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 3,434,900 |
| Mar 5, 2026 | 73.00 | 83.00 | 72.00 | 77.00 | 77.00 | 5.48% | 11,344,300 |
| Mar 4, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -5.19% | 4,508,500 |
| Mar 3, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 4,077,800 |
| Mar 2, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -6.10% | 8,709,800 |
| Feb 27, 2026 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,496,800 |
| Feb 26, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 5,524,200 |