PT Harta Djaya Karya Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	107.00	111.00	101.00	111.00	-	9.75%	30,076,000
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
Mar 4, 2026	100.29	109.71	91.71	92.57	92.57	-7.69%	65,494,216
Mar 3, 2026	100.29	100.29	92.57	100.29	100.29	9.35%	123,646,716
Mar 2, 2026	101.14	101.14	91.71	91.71	91.71	-9.32%	63,877,100
Feb 27, 2026	101.14	102.86	96.86	101.14	101.14	-0.84%	24,355,683
Feb 26, 2026	105.43	108.86	96.86	102.00	102.00	-3.25%	68,753,533
Feb 25, 2026	111.43	114.00	102.86	105.43	105.43	-3.91%	91,004,666
Feb 24, 2026	120.00	127.71	109.71	109.71	109.71	-8.57%	112,269,383
Feb 23, 2026	114.86	121.71	112.29	120.00	120.00	7.69%	170,832,783
Feb 20, 2026	104.57	114.86	100.29	111.43	111.43	6.56%	216,359,150
Feb 19, 2026	100.29	108.86	100.29	104.57	104.57	4.27%	67,686,500
Feb 18, 2026	102.86	109.71	100.29	100.29	100.29	-2.50%	65,299,850
Feb 13, 2026	116.57	116.57	96.86	102.86	102.86	-3.23%	286,161,400
Feb 12, 2026	106.29	106.29	106.29	106.29	106.29	9.73%	13,259,516
Feb 11, 2026	96.86	96.86	96.86	96.86	96.86	9.71%	7,677,133
Feb 10, 2026	88.29	88.29	80.57	88.29	88.29	9.58%	42,185,733
Feb 9, 2026	80.57	80.57	78.00	80.57	80.57	9.30%	71,537,083
Feb 6, 2026	81.43	81.43	73.71	73.71	73.71	-9.47%	90,126,283
Feb 5, 2026	81.43	85.71	81.43	81.43	81.43	-9.52%	98,565,133
Feb 4, 2026	103.71	103.71	90.00	90.00	90.00	-9.48%	68,881,866
Feb 3, 2026	86.57	100.29	83.14	99.43	99.43	8.41%	58,258,083
Feb 2, 2026	100.29	107.14	91.71	91.71	91.71	-9.32%	35,643,650
Jan 30, 2026	114.86	114.86	100.29	101.14	101.14	-3.28%	29,833,416
Jan 29, 2026	96.86	109.71	90.86	104.57	104.57	4.27%	96,266,216
Jan 28, 2026	112.29	120.00	100.29	100.29	100.29	-10.00%	53,818,916