PT Harta Djaya Karya Tbk(ID:MEJA)
Rp83.00-1.00 (-1.19%)
ID:MEJA
PT Harta Djaya Karya Tbk historical prices
Rp83.00
At close:-1.00 (-1.19%)
PT Harta Djaya Karya Tbk (MEJA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.00 | 87.00 | 82.00 | 83.00 | 83.00 | -1.19% | 14,945,400 | 0.22 |
| Nov 10, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | +3.70% | 17,892,900 | 0.27 |
| Nov 09, 2026 | 82.00 | 86.00 | 80.00 | 84.00 | 84.00 | +3.70% | 13,941,100 | 0.21 |
| Nov 06, 2026 | 83.00 | 84.00 | 75.00 | 81.00 | 81.00 | -2.41% | 16,945,400 | 0.25 |
| Nov 05, 2026 | 82.00 | 87.00 | 82.00 | 83.00 | 83.00 | +1.22% | 17,067,699 | 0.25 |
| Nov 04, 2026 | 81.00 | 84.00 | 74.00 | 82.00 | 82.00 | +1.23% | 19,727,600 | 0.29 |
| Nov 03, 2026 | 99.00 | 99.00 | 81.00 | 81.00 | 81.00 | -10.00% | 40,455,801 | 0.58 |
| Nov 02, 2026 | 82.00 | 90.00 | 75.00 | 90.00 | 90.00 | +9.76% | 34,768,398 | 0.50 |
| Oct 30, 2026 | 91.00 | 92.00 | 82.00 | 82.00 | 82.00 | -9.89% | 38,605,700 | 0.56 |
| Oct 29, 2026 | 103.00 | 106.00 | 91.00 | 91.00 | 91.00 | -9.90% | 38,231,900 | 0.56 |
| Oct 28, 2026 | 104.00 | 108.00 | 96.00 | 101.00 | 101.00 | -3.81% | 30,158,700 | 0.44 |
| Oct 27, 2026 | 118.00 | 119.00 | 104.00 | 105.00 | 105.00 | -8.70% | 39,735,600 | 0.59 |
| Oct 26, 2026 | 114.00 | 124.00 | 112.00 | 115.00 | 115.00 | +0.88% | 51,264,500 | 0.76 |
| Oct 23, 2026 | 105.00 | 115.00 | 105.00 | 114.00 | 114.00 | +8.57% | 50,177,200 | 0.75 |
| Oct 22, 2026 | 99.00 | 108.00 | 90.00 | 105.00 | 105.00 | +6.06% | 57,081,900 | 0.86 |
| Oct 21, 2026 | 101.00 | 105.00 | 94.00 | 99.00 | 99.00 | -1.98% | 47,151,900 | 0.70 |
| Oct 20, 2026 | 95.00 | 105.00 | 95.00 | 101.00 | 101.00 | -3.81% | 145,392,600 | 2.22 |
| Oct 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -9.48% | 5,342,400 | 0.08 |
| Oct 16, 2026 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | -9.38% | 12,403,700 | 0.19 |
| Oct 15, 2026 | 143.00 | 145.00 | 128.00 | 128.00 | 128.00 | -9.86% | 111,748,800 | 1.73 |
| Oct 14, 2026 | 154.00 | 158.00 | 142.00 | 142.00 | 142.00 | -3.40% | 34,485,400 | 0.54 |
| Oct 13, 2026 | 144.00 | 152.00 | 133.00 | 147.00 | 147.00 | +2.08% | 72,433,400 | 1.14 |
| Oct 12, 2026 | 160.00 | 162.00 | 144.00 | 144.00 | 144.00 | -9.43% | 88,721,100 | 1.43 |
| Oct 09, 2026 | 149.00 | 162.00 | 134.00 | 159.00 | 159.00 | +7.43% | 222,604,000 | 3.79 |
| Oct 08, 2026 | 170.00 | 170.00 | 148.00 | 148.00 | 148.00 | -9.76% | 138,805,200 | 2.44 |
| Oct 07, 2026 | 157.00 | 167.00 | 148.00 | 164.00 | 164.00 | +7.89% | 350,017,500 | 6.82 |
| Oct 06, 2026 | 142.00 | 152.00 | 136.00 | 152.00 | 152.00 | +9.35% | 195,742,300 | 4.05 |
| Oct 05, 2026 | 133.00 | 142.00 | 133.00 | 139.00 | 139.00 | +4.51% | 75,696,800 | 1.60 |
| Oct 02, 2026 | 127.00 | 143.00 | 127.00 | 133.00 | 133.00 | -5.67% | 79,254,700 | 1.72 |
| Oct 01, 2026 | 156.00 | 160.00 | 141.00 | 141.00 | 141.00 | -9.62% | 209,883,900 | 4.89 |
| Sep 30, 2026 | 128.00 | 156.00 | 128.00 | 156.00 | 156.00 | +9.86% | 423,144,600 | 11.65 |
| Sep 29, 2026 | 170.00 | 172.00 | 142.00 | 142.00 | 142.00 | -9.55% | 109,268,100 | 3.15 |
| Sep 28, 2026 | 157.00 | 157.00 | 146.00 | 157.00 | 157.00 | +9.79% | 44,194,900 | 1.30 |
| Sep 25, 2026 | 134.00 | 143.00 | 131.00 | 143.00 | 143.00 | +10.00% | 133,928,200 | 4.18 |
| Sep 24, 2026 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | +9.24% | 162,502,900 | 5.37 |
| Sep 23, 2026 | 109.00 | 119.00 | 108.00 | 119.00 | 119.00 | +9.17% | 27,130,900 | 0.90 |
| Sep 22, 2026 | 112.00 | 113.00 | 106.00 | 109.00 | 109.00 | -2.68% | 23,085,500 | 0.77 |
| Sep 21, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.00% | 8,987,800 | 0.30 |
| Sep 18, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.61% | 10,445,500 | 0.35 |
| Sep 17, 2026 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 14,809,700 | 0.50 |
| Sep 16, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | +2.63% | 20,148,400 | 0.68 |
| Sep 15, 2026 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | -2.56% | 22,183,400 | 0.76 |
| Sep 14, 2026 | 111.00 | 118.00 | 109.00 | 117.00 | 117.00 | +4.46% | 26,924,700 | 0.93 |
| Sep 11, 2026 | 114.00 | 116.00 | 108.00 | 112.00 | 112.00 | -1.75% | 17,903,500 | 0.62 |
| Sep 10, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | -3.39% | 27,055,100 | 0.95 |
| Sep 09, 2026 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | -0.84% | 18,566,200 | 0.65 |
| Sep 08, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | +4.39% | 40,853,600 | 1.46 |
| Sep 07, 2026 | 110.00 | 117.00 | 108.00 | 114.00 | 114.00 | +3.64% | 36,408,600 | 1.31 |
| Sep 04, 2026 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | -2.65% | 24,761,100 | 0.89 |
| Sep 03, 2026 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | +1.80% | 15,075,100 | 0.55 |
