PT Haloni Jane Tbk(ID:HALO)
Rp51.00+1.00 (+2.00%)
ID:HALO
PT Haloni Jane Tbk historical prices
Rp51.00
At close:+1.00 (+2.00%)
PT Haloni Jane Tbk (HALO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | +2.00% | 4,084,100 | 0.22 |
| Nov 10, 2026 | 48.00 | 55.00 | 48.00 | 50.00 | 50.00 | +8.70% | 2,355,000 | 0.12 |
| Nov 09, 2026 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | +4.35% | 885,400 | 0.05 |
| Nov 06, 2026 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 3,145,200 | 0.17 |
| Nov 05, 2026 | 47.00 | 49.00 | 45.00 | 47.00 | 47.00 | 0.00% | 1,782,000 | 0.09 |
| Nov 04, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 5,557,500 | 0.29 |
| Nov 03, 2026 | 53.00 | 58.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,636,000 | 0.67 |
| Nov 02, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -1.92% | 2,724,300 | 0.14 |
| Oct 30, 2026 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | -3.70% | 4,005,500 | 0.21 |
| Oct 29, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 4,560,800 | 0.24 |
| Oct 28, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 2,816,600 | 0.15 |
| Oct 27, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 0.00% | 3,915,500 | 0.20 |
| Oct 26, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 4,445,600 | 0.22 |
| Oct 23, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 9,023,800 | 0.45 |
| Oct 22, 2026 | 62.00 | 69.00 | 61.00 | 62.00 | 62.00 | +10.71% | 58,574,300 | 2.99 |
| Oct 21, 2026 | 59.00 | 60.00 | 55.00 | 56.00 | 56.00 | 0.00% | 2,213,900 | 0.11 |
| Oct 20, 2026 | 51.00 | 57.00 | 50.00 | 56.00 | 56.00 | +7.69% | 5,202,000 | 0.27 |
| Oct 19, 2026 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 2,341,000 | 0.12 |
| Oct 16, 2026 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -14.06% | 8,598,600 | 0.44 |
| Oct 15, 2026 | 64.00 | 69.00 | 62.00 | 64.00 | 64.00 | 0.00% | 29,124,400 | 1.50 |
| Oct 14, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 0.00% | 3,715,600 | 0.19 |
| Oct 13, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 0.00% | 3,724,000 | 0.19 |
| Oct 12, 2026 | 68.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 7,830,800 | 0.40 |
| Oct 09, 2026 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | +3.08% | 9,404,600 | 0.48 |
| Oct 08, 2026 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | -2.99% | 5,276,000 | 0.27 |
| Oct 07, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | +1.52% | 6,119,400 | 0.31 |
| Oct 06, 2026 | 63.00 | 72.00 | 63.00 | 66.00 | 66.00 | +4.76% | 26,076,800 | 1.31 |
| Oct 05, 2026 | 61.00 | 63.00 | 59.00 | 63.00 | 63.00 | +5.00% | 3,834,900 | 0.17 |
| Oct 02, 2026 | 61.00 | 63.00 | 59.00 | 60.00 | 60.00 | 0.00% | 8,672,600 | 0.39 |
| Oct 01, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,618,500 | 0.07 |
| Sep 30, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,752,800 | 0.07 |
| Sep 29, 2026 | 62.00 | 63.00 | 58.00 | 63.00 | 63.00 | +1.61% | 4,260,800 | 0.18 |
| Sep 28, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 0.00% | 5,255,400 | 0.22 |
| Sep 25, 2026 | 70.00 | 70.00 | 61.00 | 62.00 | 62.00 | -10.14% | 14,430,300 | 0.61 |
| Sep 24, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | 0.00% | 5,079,000 | 0.22 |
| Sep 23, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 3,958,700 | 0.17 |
| Sep 22, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -2.78% | 16,940,800 | 0.72 |
| Sep 21, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 0.00% | 5,627,500 | 0.24 |
| Sep 18, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 8,353,400 | 0.36 |
| Sep 17, 2026 | 71.00 | 80.00 | 70.00 | 74.00 | 74.00 | +4.23% | 87,004,200 | 3.96 |
| Sep 16, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 0.00% | 9,062,400 | 0.41 |
| Sep 15, 2026 | 71.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 6,041,400 | 0.28 |
| Sep 14, 2026 | 74.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 13,693,200 | 0.63 |
| Sep 11, 2026 | 73.00 | 76.00 | 73.00 | 74.00 | 74.00 | +1.37% | 14,792,200 | 0.69 |
| Sep 10, 2026 | 78.00 | 79.00 | 73.00 | 73.00 | 73.00 | -6.41% | 24,527,300 | 1.16 |
| Sep 09, 2026 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 31,715,700 | 1.53 |
| Sep 08, 2026 | 87.00 | 90.00 | 79.00 | 80.00 | 80.00 | -8.05% | 138,881,100 | 7.46 |
| Sep 07, 2026 | 76.00 | 91.00 | 76.00 | 87.00 | 87.00 | +26.09% | 400,468,200 | 32.50 |
| Sep 04, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 4,185,299 | 0.34 |
| Sep 03, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | +1.45% | 3,999,600 | 0.32 |
