PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 113.00
+8.00 (7.62%)
Oct 23, 2026, 3:34 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 105.00 | 115.00 | 105.00 | 113.00 | 113.00 | 7.62% | 49,053,400 |
| Oct 22, 2026 | 99.00 | 108.00 | 90.00 | 105.00 | 105.00 | 6.06% | 57,081,900 |
| Oct 21, 2026 | 101.00 | 105.00 | 94.00 | 99.00 | 99.00 | -1.98% | 47,149,400 |
| Oct 20, 2026 | 95.00 | 105.00 | 95.00 | 101.00 | 101.00 | -3.81% | 145,392,600 |
| Oct 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -9.48% | 5,342,400 |
| Oct 16, 2026 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | -9.38% | 12,403,700 |
| Oct 15, 2026 | 143.00 | 145.00 | 128.00 | 128.00 | 128.00 | -9.86% | 111,748,800 |
| Oct 14, 2026 | 154.00 | 158.00 | 142.00 | 142.00 | 142.00 | -3.40% | 34,485,400 |
| Oct 13, 2026 | 144.00 | 152.00 | 133.00 | 147.00 | 147.00 | 2.08% | 72,433,400 |
| Oct 12, 2026 | 160.00 | 162.00 | 144.00 | 144.00 | 144.00 | -9.43% | 88,721,100 |
| Oct 9, 2026 | 149.00 | 162.00 | 134.00 | 159.00 | 159.00 | 7.43% | 222,604,000 |
| Oct 8, 2026 | 170.00 | 170.00 | 148.00 | 148.00 | 148.00 | -9.76% | 138,771,000 |
| Oct 7, 2026 | 157.00 | 167.00 | 148.00 | 164.00 | 164.00 | 7.89% | 349,957,200 |
| Oct 6, 2026 | 142.00 | 152.00 | 136.00 | 152.00 | 152.00 | 9.35% | 195,742,300 |
| Oct 5, 2026 | 133.00 | 142.00 | 133.00 | 139.00 | 139.00 | 4.51% | 75,696,800 |
| Oct 2, 2026 | 127.00 | 143.00 | 127.00 | 133.00 | 133.00 | -5.67% | 79,254,700 |
| Oct 1, 2026 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | -9.62% | 209,882,900 |
| Sep 30, 2026 | 128.00 | 156.00 | 128.00 | 156.00 | 156.00 | 9.86% | 423,144,600 |
| Sep 29, 2026 | 170.00 | 172.00 | 142.00 | 142.00 | 142.00 | -9.55% | 109,268,100 |
| Sep 28, 2026 | 157.00 | 157.00 | 146.00 | 157.00 | 157.00 | 9.79% | 44,194,900 |
| Sep 25, 2026 | 134.00 | 143.00 | 131.00 | 143.00 | 143.00 | 10.00% | 133,928,200 |
| Sep 24, 2026 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 9.24% | 162,172,200 |
| Sep 23, 2026 | 109.00 | 119.00 | 108.00 | 119.00 | 119.00 | 9.17% | 27,130,900 |
| Sep 22, 2026 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | -2.68% | 23,085,500 |
| Sep 21, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | - | 8,987,800 |
| Sep 18, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.61% | 10,445,500 |
| Sep 17, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 14,809,700 |
| Sep 16, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 20,148,400 |
| Sep 15, 2026 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | -2.56% | 22,183,400 |
| Sep 14, 2026 | 111.00 | 118.00 | 109.00 | 117.00 | 117.00 | 4.46% | 26,924,700 |
| Sep 11, 2026 | 114.00 | 116.00 | 108.00 | 112.00 | 112.00 | -1.75% | 17,903,500 |
| Sep 10, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | -3.39% | 27,052,700 |
| Sep 9, 2026 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | -0.84% | 18,566,200 |
| Sep 8, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4.39% | 40,853,600 |
| Sep 7, 2026 | 110.00 | 117.00 | 108.00 | 114.00 | 114.00 | 3.64% | 36,408,600 |
| Sep 4, 2026 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | -2.65% | 24,761,100 |
| Sep 3, 2026 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 15,075,100 |
| Sep 2, 2026 | 120.00 | 120.00 | 105.00 | 111.00 | 111.00 | - | 31,293,100 |
| Sep 1, 2026 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 31,399,100 |
| Aug 31, 2026 | 117.00 | 120.00 | 111.00 | 112.00 | 112.00 | -4.27% | 54,662,600 |
| Aug 28, 2026 | 120.00 | 123.00 | 115.00 | 117.00 | 117.00 | -1.68% | 42,919,500 |
| Aug 27, 2026 | 127.00 | 127.00 | 112.00 | 119.00 | 119.00 | 0.85% | 30,529,500 |
| Aug 26, 2026 | 108.00 | 128.00 | 108.00 | 118.00 | 118.00 | - | 120,612,800 |
| Aug 24, 2026 | 131.00 | 132.00 | 118.00 | 118.00 | 118.00 | -9.92% | 117,301,700 |
| Aug 21, 2026 | 130.00 | 136.00 | 123.00 | 131.00 | 131.00 | 4.80% | 106,543,700 |
| Aug 20, 2026 | 128.00 | 130.00 | 124.00 | 125.00 | 125.00 | -3.10% | 28,496,300 |
| Aug 19, 2026 | 127.00 | 131.00 | 122.00 | 129.00 | 129.00 | 1.57% | 44,395,600 |
| Aug 18, 2026 | 119.00 | 130.00 | 118.00 | 127.00 | 127.00 | 5.83% | 77,124,000 |
| Aug 14, 2026 | 112.00 | 120.00 | 111.00 | 120.00 | 120.00 | 6.19% | 50,133,500 |
| Aug 13, 2026 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 0.89% | 26,298,800 |