PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 97.00
+1.00 (1.04%)
May 26, 2026, 4:13 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 105.00 | 105.00 | 97.00 | 103.00 | 103.00 | -1.90% | 22,225,800 |
| May 8, 2026 | 110.00 | 114.00 | 105.00 | 105.00 | 105.00 | -9.48% | 62,284,700 |
| May 7, 2026 | 117.00 | 118.00 | 111.00 | 116.00 | 116.00 | - | 20,071,600 |
| May 6, 2026 | 105.00 | 117.00 | 105.00 | 116.00 | 116.00 | 8.41% | 36,993,300 |
| May 5, 2026 | 106.00 | 108.00 | 102.00 | 107.00 | 107.00 | - | 9,047,000 |
| May 4, 2026 | 110.00 | 115.00 | 106.00 | 107.00 | 107.00 | -0.93% | 20,439,500 |
| Apr 30, 2026 | 113.00 | 114.00 | 105.00 | 108.00 | 108.00 | -3.57% | 20,015,900 |
| Apr 29, 2026 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 1.82% | 29,272,900 |
| Apr 28, 2026 | 119.00 | 119.00 | 108.00 | 110.00 | 110.00 | -3.51% | 22,709,000 |
| Apr 27, 2026 | 108.00 | 115.00 | 99.00 | 114.00 | 114.00 | 5.56% | 35,008,400 |
| Apr 24, 2026 | 117.00 | 121.00 | 108.00 | 108.00 | 108.00 | -10.00% | 42,620,000 |
| Apr 23, 2026 | 130.00 | 131.00 | 117.00 | 120.00 | 120.00 | -6.98% | 41,454,100 |
| Apr 22, 2026 | 138.00 | 138.00 | 123.00 | 129.00 | 129.00 | - | 42,363,400 |
| Apr 21, 2026 | 129.00 | 129.00 | 118.00 | 129.00 | 129.00 | 9.32% | 87,113,200 |
| Apr 20, 2026 | 111.00 | 120.00 | 107.00 | 118.00 | 118.00 | 6.31% | 51,560,200 |
| Apr 17, 2026 | 107.00 | 111.00 | 101.00 | 111.00 | 111.00 | 9.75% | 32,567,200 |
| Apr 16, 2026 | 106.29 | 112.29 | 98.57 | 101.14 | 101.14 | -4.07% | 75,829,133 |
| Apr 15, 2026 | 102.86 | 105.43 | 98.57 | 105.43 | 105.43 | 9.82% | 97,721,400 |
| Apr 14, 2026 | 95.14 | 97.71 | 87.43 | 96.00 | 96.00 | 3.70% | 59,480,866 |
| Apr 13, 2026 | 95.14 | 100.29 | 88.29 | 92.57 | 92.57 | -2.70% | 65,818,783 |
| Apr 10, 2026 | 86.57 | 95.14 | 83.14 | 95.14 | 95.14 | 9.90% | 89,352,550 |
| Apr 9, 2026 | 78.86 | 86.57 | 78.86 | 86.57 | 86.57 | 9.78% | 39,218,666 |
| Apr 8, 2026 | 73.71 | 78.86 | 72.00 | 78.86 | 78.86 | 9.52% | 29,919,633 |
| Apr 7, 2026 | 74.57 | 74.57 | 66.86 | 72.00 | 72.00 | -2.33% | 10,606,166 |
| Apr 6, 2026 | 76.29 | 78.00 | 72.86 | 73.71 | 73.71 | -3.37% | 15,747,666 |
| Apr 2, 2026 | 77.14 | 77.14 | 75.43 | 76.29 | 76.29 | -1.11% | 9,534,933 |
| Apr 1, 2026 | 76.29 | 78.00 | 74.57 | 77.14 | 77.14 | 2.27% | 10,102,166 |
| Mar 31, 2026 | 78.00 | 79.71 | 75.43 | 75.43 | 75.43 | -2.22% | 10,466,166 |
| Mar 30, 2026 | 78.00 | 79.71 | 74.57 | 77.14 | 77.14 | -2.17% | 8,148,000 |
| Mar 27, 2026 | 79.71 | 81.43 | 77.14 | 78.86 | 78.86 | - | 9,244,433 |
| Mar 26, 2026 | 84.86 | 84.86 | 78.86 | 78.86 | 78.86 | -6.12% | 10,548,650 |
| Mar 25, 2026 | 78.00 | 85.71 | 73.71 | 84.00 | 84.00 | 7.69% | 18,654,300 |
| Mar 17, 2026 | 78.00 | 80.57 | 76.29 | 78.00 | 78.00 | 1.11% | 10,864,816 |
| Mar 16, 2026 | 83.14 | 83.14 | 75.43 | 77.14 | 77.14 | -6.25% | 19,443,783 |
| Mar 13, 2026 | 84.86 | 85.71 | 80.57 | 82.29 | 82.29 | -3.03% | 15,534,516 |
| Mar 12, 2026 | 85.71 | 87.43 | 82.29 | 84.86 | 84.86 | -1.00% | 12,472,716 |
| Mar 11, 2026 | 85.71 | 90.00 | 84.86 | 85.71 | 85.71 | 1.01% | 15,774,500 |
| Mar 10, 2026 | 83.14 | 87.43 | 83.14 | 84.86 | 84.86 | 2.06% | 18,204,433 |
| Mar 9, 2026 | 90.00 | 90.00 | 83.14 | 83.14 | 83.14 | -9.35% | 45,299,916 |
| Mar 6, 2026 | 96.00 | 96.00 | 89.14 | 91.71 | 91.71 | -3.60% | 22,716,866 |
| Mar 5, 2026 | 92.57 | 97.71 | 92.57 | 95.14 | 95.14 | 2.78% | 23,468,316 |