PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 41.00
-4.00 (-8.89%)
Aug 4, 2025, 11:55 AM WIB
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 14,100,600 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,536,600 |
| Jul 30, 2025 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | -1.96% | 7,552,000 |
| Jul 29, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | -5.56% | 27,418,500 |
| Jul 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -10.00% | 2,443,000 |
| Jul 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.09% | 3,039,800 |
| Jul 24, 2025 | 76.00 | 76.00 | 66.00 | 66.00 | 66.00 | -9.59% | 9,628,600 |
| Jul 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 22, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 16, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -9.88% | 4,277,500 |
| May 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -8.99% | 1,047,900 |
| May 7, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -9.18% | 1,591,600 |
| May 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -9.26% | 1,761,300 |
| May 5, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -9.24% | 2,834,600 |
| May 2, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -9.85% | 1,734,000 |
| Apr 30, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Apr 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | 1,335,700 |