PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 58.00
0.00 (0.00%)
Aug 26, 2025, 4:14 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.11% | 5,597,600 |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 7,178,900 |
| Aug 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | 22,955,800 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 14,377,000 |
| 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 | - | - |