PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 95.00
-1.00 (-1.04%)
At close: Nov 28, 2025
PT Harta Djaya Karya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.00 | 98.00 | 91.00 | 95.00 | 95.00 | -1.04% | 41,327,600 |
| Nov 27, 2025 | 105.00 | 106.00 | 94.00 | 96.00 | 96.00 | -7.69% | 88,162,500 |
| Nov 26, 2025 | 112.00 | 112.00 | 101.00 | 104.00 | 104.00 | -7.14% | 70,049,600 |
| Nov 25, 2025 | 114.00 | 117.00 | 105.00 | 112.00 | 112.00 | -1.75% | 70,034,500 |
| Nov 24, 2025 | 126.00 | 138.00 | 114.00 | 114.00 | 114.00 | -9.52% | 108,268,600 |
| Nov 21, 2025 | 116.00 | 126.00 | 113.00 | 126.00 | 126.00 | 9.57% | 111,426,100 |
| Nov 20, 2025 | 119.00 | 122.00 | 108.00 | 115.00 | 115.00 | -3.36% | 105,341,900 |
| Nov 19, 2025 | 140.00 | 140.00 | 116.00 | 119.00 | 119.00 | -7.03% | 102,913,500 |
| Nov 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 14,730,500 |
| Nov 17, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 15,437,900 |
| Nov 14, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 51,365,600 |
| Nov 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9.24% | 37,800,400 |
| Nov 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -9.85% | 14,799,400 |
| Nov 11, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | 4,347,400 |
| Nov 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -9.88% | 23,184,900 |
| Sep 29, 2025 | 148.00 | 162.00 | 141.00 | 162.00 | 162.00 | 9.46% | 100,668,600 |
| Sep 25, 2025 | 148.00 | 148.00 | 126.00 | 148.00 | 148.00 | 9.63% | 227,414,400 |
| Sep 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9.76% | 15,818,700 |
| Sep 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 9.82% | 3,560,100 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9.80% | 2,331,000 |
| Sep 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 19,733,500 |
| Sep 18, 2025 | 86.00 | 93.00 | 83.00 | 93.00 | 93.00 | 9.41% | 60,105,800 |
| Sep 17, 2025 | 89.00 | 91.00 | 82.00 | 85.00 | 85.00 | -4.49% | 52,737,200 |
| Sep 16, 2025 | 90.00 | 96.00 | 82.00 | 89.00 | 89.00 | -1.11% | 47,281,400 |
| Sep 15, 2025 | 95.00 | 100.00 | 86.00 | 90.00 | 90.00 | -4.26% | 43,593,700 |
| Sep 12, 2025 | 92.00 | 96.00 | 88.00 | 94.00 | 94.00 | 6.82% | 55,562,100 |
| Sep 11, 2025 | 88.00 | 88.00 | 82.00 | 88.00 | 88.00 | 10.00% | 81,612,200 |
| Sep 10, 2025 | 73.00 | 80.00 | 68.00 | 80.00 | 80.00 | 9.59% | 597,475,000 |
| Sep 9, 2025 | 81.00 | 82.00 | 73.00 | 73.00 | 73.00 | -9.88% | 50,396,600 |
| Sep 8, 2025 | 90.00 | 99.00 | 81.00 | 81.00 | 81.00 | -10.00% | 100,871,100 |
| Sep 4, 2025 | 108.00 | 108.00 | 90.00 | 90.00 | 90.00 | -9.09% | 157,366,800 |
| Sep 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 12,887,300 |
| Sep 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 10,425,700 |
| Sep 1, 2025 | 75.00 | 82.00 | 72.00 | 82.00 | 82.00 | 9.33% | 24,532,500 |
| Aug 29, 2025 | 75.00 | 75.00 | 63.00 | 75.00 | 75.00 | 8.70% | 160,277,700 |
| Aug 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9.52% | 16,683,600 |
| Aug 27, 2025 | 59.00 | 63.00 | 58.00 | 63.00 | 63.00 | 8.62% | 118,604,000 |
| Aug 26, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | - | 18,162,600 |
| Aug 25, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 43,398,400 |
| Aug 22, 2025 | 63.00 | 65.00 | 56.00 | 60.00 | 60.00 | -1.64% | 48,262,400 |
| Aug 21, 2025 | 67.00 | 67.00 | 55.00 | 61.00 | 61.00 | - | 270,779,200 |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 4,168,100 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 20,982,800 |
| Aug 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 34,208,700 |
| Aug 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 22,604,400 |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 20,986,800 |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 74,056,200 |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 17,345,600 |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 32,506,000 |
| Aug 7, 2025 | 33.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 123,854,700 |