PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia · Delayed Price · Currency is IDR 112.00
-2.00 (-1.75%)
Sep 11, 2026, 4:14 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 106.00 | 113.00 | 105.00 | 112.00 | 112.00 | 6.67% | 36,642,100 |
| Aug 11, 2026 | 115.00 | 118.00 | 103.00 | 105.00 | 105.00 | -5.41% | 45,515,300 |
| Aug 10, 2026 | 100.00 | 111.00 | 99.00 | 111.00 | 111.00 | 9.90% | 81,276,300 |
| Aug 7, 2026 | 106.00 | 107.00 | 100.00 | 101.00 | 101.00 | -4.72% | 28,989,000 |
| Aug 6, 2026 | 97.00 | 106.00 | 95.00 | 106.00 | 106.00 | 9.28% | 74,635,000 |
| Aug 5, 2026 | 95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 2.11% | 23,682,600 |
| Aug 4, 2026 | 92.00 | 95.00 | 91.00 | 95.00 | 95.00 | 2.15% | 13,614,200 |
| Aug 3, 2026 | 94.00 | 98.00 | 92.00 | 93.00 | 93.00 | -2.11% | 11,700,800 |
| Jul 31, 2026 | 97.00 | 97.00 | 91.00 | 95.00 | 95.00 | 1.06% | 9,015,900 |
| Jul 30, 2026 | 100.00 | 100.00 | 91.00 | 94.00 | 94.00 | -5.05% | 14,027,200 |
| Jul 29, 2026 | 95.00 | 101.00 | 90.00 | 99.00 | 99.00 | 4.21% | 25,879,700 |
| Jul 28, 2026 | 98.00 | 98.00 | 92.00 | 95.00 | 95.00 | -3.06% | 17,339,100 |
| 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 |