PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 157.00
-11.00 (-6.55%)
Jan 15, 2026, 4:14 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 170.00 | 170.00 | 157.00 | 158.00 | - | -5.95% | 67,159,900 |
| Jan 14, 2026 | 180.00 | 188.00 | 163.00 | 168.00 | 168.00 | -6.67% | 127,819,700 |
| Jan 13, 2026 | 165.00 | 184.00 | 153.00 | 180.00 | 180.00 | 6.51% | 297,702,500 |
| Jan 12, 2026 | 187.00 | 195.00 | 169.00 | 169.00 | 169.00 | -9.63% | 164,877,900 |
| Jan 9, 2026 | 212.00 | 212.00 | 178.00 | 187.00 | 187.00 | -3.61% | 522,391,300 |
| Jan 8, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9.60% | 17,543,100 |
| Jan 7, 2026 | 177.00 | 177.00 | 172.00 | 177.00 | 177.00 | 9.94% | 18,560,400 |
| Jan 6, 2026 | 154.00 | 161.00 | 148.00 | 161.00 | 161.00 | 9.52% | 40,050,500 |
| Jan 5, 2026 | 147.00 | 147.00 | 121.00 | 147.00 | 147.00 | 9.70% | 537,222,700 |
| Jan 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 30,181,900 |
| Dec 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 12,848,600 |
| Dec 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 19,097,500 |
| Dec 24, 2025 | 101.00 | 101.00 | 95.00 | 101.00 | 101.00 | 9.78% | 83,956,000 |
| Dec 23, 2025 | 90.00 | 94.00 | 82.00 | 92.00 | 92.00 | 2.22% | 127,316,500 |
| Dec 22, 2025 | 83.00 | 90.00 | 80.00 | 90.00 | 90.00 | 9.76% | 95,057,600 |
| Dec 19, 2025 | 84.00 | 87.00 | 82.00 | 82.00 | 82.00 | -3.53% | 20,408,400 |
| Dec 18, 2025 | 86.00 | 88.00 | 81.00 | 85.00 | 85.00 | - | 67,245,300 |
| Dec 17, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 27,320,300 |
| Dec 16, 2025 | 85.00 | 90.00 | 83.00 | 84.00 | 84.00 | -2.33% | 40,984,500 |
| Dec 15, 2025 | 83.00 | 90.00 | 83.00 | 86.00 | 86.00 | 3.61% | 48,172,800 |
| Dec 12, 2025 | 85.00 | 88.00 | 80.00 | 83.00 | 83.00 | -2.35% | 36,748,500 |
| Dec 11, 2025 | 91.00 | 93.00 | 84.00 | 85.00 | 85.00 | -6.59% | 61,606,800 |
| Dec 10, 2025 | 91.00 | 93.00 | 88.00 | 91.00 | 91.00 | - | 48,547,800 |
| Dec 9, 2025 | 98.00 | 100.00 | 90.00 | 91.00 | 91.00 | -7.14% | 74,281,500 |
| Dec 8, 2025 | 110.00 | 115.00 | 97.00 | 98.00 | 98.00 | -8.41% | 187,356,600 |
| Dec 5, 2025 | 106.00 | 114.00 | 99.00 | 107.00 | 107.00 | 1.90% | 93,893,500 |
| Dec 4, 2025 | 108.00 | 114.00 | 100.00 | 105.00 | 105.00 | 0.96% | 84,589,400 |
| Dec 3, 2025 | 98.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.47% | 108,974,600 |
| Dec 2, 2025 | 88.00 | 95.00 | 80.00 | 95.00 | 95.00 | 9.20% | 110,253,900 |
| Dec 1, 2025 | 96.00 | 97.00 | 87.00 | 87.00 | 87.00 | -8.42% | 68,002,900 |
| 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 |