PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 95.00
-3.00 (-3.06%)
Jul 28, 2026, 4:10 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | - | -3.06% | 1,245,000 |
| Jul 27, 2026 | 100.00 | 105.00 | 95.00 | 98.00 | 98.00 | -2.00% | 24,936,800 |
| Jul 24, 2026 | 105.00 | 105.00 | 91.00 | 100.00 | 100.00 | 4.17% | 137,259,400 |
| Jul 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 12,199,100 |
| Jul 22, 2026 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 10.00% | 63,718,200 |
| Jul 21, 2026 | 81.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 12,385,000 |
| Jul 20, 2026 | 79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 2.53% | 8,541,200 |
| Jul 17, 2026 | 81.00 | 84.00 | 78.00 | 79.00 | 79.00 | -1.25% | 11,208,100 |
| Jul 16, 2026 | 79.00 | 83.00 | 79.00 | 80.00 | 80.00 | -3.61% | 14,675,300 |
| Jul 15, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 9,309,100 |
| Jul 14, 2026 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | - | 9,281,300 |
| Jul 13, 2026 | 85.00 | 92.00 | 81.00 | 83.00 | 83.00 | -2.35% | 11,301,500 |
| Jul 10, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 6,512,200 |
| Jul 9, 2026 | 88.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 8,375,600 |
| Jul 8, 2026 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | -3.33% | 10,917,500 |
| Jul 7, 2026 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | 1.12% | 5,445,600 |
| Jul 6, 2026 | 85.00 | 89.00 | 85.00 | 89.00 | 89.00 | 3.49% | 8,799,000 |
| Jul 3, 2026 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1.18% | 4,750,100 |
| Jul 2, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 4,466,500 |
| Jul 1, 2026 | 88.00 | 91.00 | 87.00 | 87.00 | 87.00 | -2.25% | 5,554,700 |
| Jun 30, 2026 | 91.00 | 93.00 | 85.00 | 89.00 | 89.00 | -3.26% | 10,348,400 |
| Jun 29, 2026 | 99.00 | 99.00 | 85.00 | 92.00 | 92.00 | 2.22% | 47,587,000 |
| Jun 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 12,837,400 |
| Jun 25, 2026 | 74.00 | 82.00 | 74.00 | 82.00 | 82.00 | 9.33% | 12,914,800 |
| Jun 24, 2026 | 81.00 | 81.00 | 74.00 | 75.00 | 75.00 | -7.41% | 5,642,200 |
| Jun 23, 2026 | 81.00 | 83.00 | 78.00 | 81.00 | 81.00 | - | 5,389,100 |
| Jun 22, 2026 | 80.00 | 86.00 | 78.00 | 81.00 | 81.00 | - | 14,565,400 |
| Jun 19, 2026 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | - | 4,983,100 |
| Jun 18, 2026 | 86.00 | 86.00 | 77.00 | 81.00 | 81.00 | -2.41% | 6,868,800 |
| Jun 17, 2026 | 84.00 | 90.00 | 82.00 | 83.00 | 83.00 | -3.49% | 10,088,500 |
| Jun 15, 2026 | 79.00 | 87.00 | 78.00 | 86.00 | 86.00 | 7.50% | 20,548,100 |
| Jun 12, 2026 | 80.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1.27% | 14,157,400 |
| Jun 11, 2026 | 82.00 | 84.00 | 75.00 | 79.00 | 79.00 | -3.66% | 12,985,900 |
| Jun 10, 2026 | 80.00 | 86.00 | 78.00 | 82.00 | 82.00 | 2.50% | 20,530,700 |
| Jun 9, 2026 | 74.00 | 80.00 | 70.00 | 80.00 | 80.00 | 8.11% | 15,189,800 |
| Jun 8, 2026 | 80.00 | 80.00 | 70.00 | 74.00 | 74.00 | - | 13,079,000 |
| Jun 5, 2026 | 77.00 | 80.00 | 72.00 | 74.00 | 74.00 | -2.63% | 7,928,300 |
| Jun 4, 2026 | 83.00 | 84.00 | 74.00 | 76.00 | 76.00 | -7.32% | 18,318,900 |
| Jun 3, 2026 | 90.00 | 92.00 | 82.00 | 82.00 | 82.00 | -9.89% | 15,316,400 |
| Jun 2, 2026 | 93.00 | 96.00 | 90.00 | 91.00 | 91.00 | -3.19% | 15,687,000 |
| May 29, 2026 | 97.00 | 98.00 | 92.00 | 94.00 | 94.00 | -3.09% | 12,289,100 |
| May 26, 2026 | 97.00 | 97.00 | 89.00 | 97.00 | 97.00 | 1.04% | 14,932,200 |
| May 25, 2026 | 96.00 | 99.00 | 94.00 | 96.00 | 96.00 | - | 11,601,700 |
| May 22, 2026 | 89.00 | 96.00 | 81.00 | 96.00 | 96.00 | 9.09% | 24,418,500 |
| May 21, 2026 | 97.00 | 100.00 | 88.00 | 88.00 | 88.00 | -9.28% | 20,426,700 |
| May 20, 2026 | 97.00 | 104.00 | 93.00 | 97.00 | 97.00 | - | 17,781,800 |
| May 19, 2026 | 101.00 | 104.00 | 94.00 | 97.00 | 97.00 | -3.96% | 34,001,700 |
| May 18, 2026 | 106.00 | 107.00 | 98.00 | 101.00 | 101.00 | -4.72% | 21,264,400 |
| May 13, 2026 | 99.00 | 107.00 | 97.00 | 106.00 | 106.00 | 7.07% | 21,345,200 |
| May 12, 2026 | 102.00 | 104.00 | 98.00 | 99.00 | 99.00 | -3.88% | 14,527,200 |