PT Haloni Jane Tbk (IDX:HALO)
Indonesia · Delayed Price · Currency is IDR 69.00
+3.00 (4.55%)
Jul 21, 2026, 4:12 PM WIB
PT Haloni Jane Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | - | 1.52% | 5,748,200 |
| 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% | 78,177,300 |
| 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 |
| Jun 17, 2026 | 67.00 | 69.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,128,500 |
| Jun 15, 2026 | 62.00 | 67.00 | 60.00 | 66.00 | 66.00 | 6.45% | 9,482,100 |
| Jun 12, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 3,454,800 |
| Jun 11, 2026 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | 1.69% | 2,954,900 |
| Jun 10, 2026 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 4,342,300 |
| Jun 9, 2026 | 55.00 | 60.00 | 54.00 | 60.00 | 60.00 | 11.11% | 3,436,900 |
| Jun 8, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -8.47% | 6,294,100 |
| Jun 5, 2026 | 64.00 | 65.00 | 58.00 | 59.00 | 59.00 | -7.81% | 6,305,800 |
| Jun 4, 2026 | 72.00 | 76.00 | 60.00 | 64.00 | 64.00 | -5.88% | 32,618,600 |
| Jun 3, 2026 | 67.00 | 76.00 | 64.00 | 68.00 | 68.00 | 1.49% | 43,850,000 |
| Jun 2, 2026 | 69.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 12,441,000 |
| May 29, 2026 | 70.00 | 72.00 | 66.00 | 70.00 | 70.00 | - | 8,287,300 |
| May 26, 2026 | 73.00 | 74.00 | 68.00 | 70.00 | 70.00 | -4.11% | 17,272,300 |
| May 25, 2026 | 73.00 | 78.00 | 70.00 | 73.00 | 73.00 | 1.39% | 17,996,400 |
| May 22, 2026 | 67.00 | 74.00 | 67.00 | 72.00 | 72.00 | 2.86% | 17,128,700 |
| May 21, 2026 | 76.00 | 82.00 | 69.00 | 70.00 | 70.00 | -6.67% | 62,025,300 |
| May 20, 2026 | 77.00 | 79.00 | 73.00 | 75.00 | 75.00 | -1.32% | 16,837,400 |
| 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 |