PT Haloni Jane Tbk (IDX:HALO)
Indonesia
· Delayed Price · Currency is IDR 76.00
-1.00 (-1.30%)
At close: Mar 6, 2026
PT Haloni Jane Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 3,434,900 |
| Mar 5, 2026 | 73.00 | 83.00 | 72.00 | 77.00 | 77.00 | 5.48% | 11,344,300 |
| Mar 4, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -5.19% | 4,508,500 |
| Mar 3, 2026 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | - | 4,077,800 |
| Mar 2, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -6.10% | 8,709,800 |
| Feb 27, 2026 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 6,496,800 |
| Feb 26, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 5,524,200 |
| Feb 25, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 4,468,000 |
| Feb 24, 2026 | 86.00 | 88.00 | 84.00 | 84.00 | 84.00 | -1.18% | 9,163,500 |
| Feb 23, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | - | 5,775,700 |
| Feb 20, 2026 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | - | 25,602,800 |
| Feb 19, 2026 | 83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 3.66% | 11,218,400 |
| Feb 18, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 1.23% | 4,885,500 |
| Feb 13, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 3,106,300 |
| Feb 12, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 3,150,400 |
| Feb 11, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 5.00% | 9,341,800 |
| Feb 10, 2026 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 3.90% | 6,180,400 |
| Feb 9, 2026 | 79.00 | 81.00 | 75.00 | 77.00 | 77.00 | -2.53% | 7,774,400 |
| Feb 6, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 7,002,900 |
| Feb 5, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -2.44% | 11,117,500 |
| Feb 4, 2026 | 82.00 | 93.00 | 79.00 | 82.00 | 82.00 | 1.23% | 107,641,700 |
| Feb 3, 2026 | 80.00 | 82.00 | 76.00 | 81.00 | 81.00 | 1.25% | 2,554,800 |
| Feb 2, 2026 | 87.00 | 87.00 | 77.00 | 80.00 | 80.00 | -3.61% | 8,400,100 |
| Jan 30, 2026 | 83.00 | 84.00 | 72.00 | 83.00 | 83.00 | 3.75% | 6,073,300 |
| Jan 29, 2026 | 80.00 | 86.00 | 69.00 | 80.00 | 80.00 | -1.23% | 33,555,500 |
| Jan 28, 2026 | 89.00 | 90.00 | 80.00 | 81.00 | 81.00 | -11.96% | 47,407,200 |
| Jan 27, 2026 | 97.00 | 97.00 | 90.00 | 92.00 | 92.00 | -5.15% | 29,621,200 |
| Jan 26, 2026 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | - | 23,474,700 |
| Jan 23, 2026 | 101.00 | 103.00 | 96.00 | 97.00 | 97.00 | -3.96% | 35,979,500 |
| Jan 22, 2026 | 95.00 | 108.00 | 95.00 | 101.00 | 101.00 | 6.32% | 206,218,900 |
| Jan 21, 2026 | 96.00 | 97.00 | 93.00 | 95.00 | 95.00 | -1.04% | 13,175,700 |
| Jan 20, 2026 | 94.00 | 99.00 | 92.00 | 96.00 | 96.00 | 3.23% | 42,793,500 |
| Jan 19, 2026 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 20,399,200 |
| Jan 15, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 7,158,000 |
| Jan 14, 2026 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2.22% | 6,657,100 |
| Jan 13, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 7,725,400 |
| Jan 12, 2026 | 91.00 | 96.00 | 89.00 | 92.00 | 92.00 | - | 32,747,800 |
| Jan 9, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 7,104,800 |
| Jan 8, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 11,671,600 |
| Jan 7, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 9,574,900 |
| Jan 6, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 12,026,500 |
| Jan 5, 2026 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.37% | 10,188,900 |
| Jan 2, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 8,510,300 |
| Dec 30, 2025 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | - | 13,332,200 |
| Dec 29, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 6,206,000 |
| Dec 24, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 5,007,900 |
| Dec 23, 2025 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 6,118,800 |
| Dec 22, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 17,526,600 |
| Dec 19, 2025 | 94.00 | 95.00 | 89.00 | 90.00 | 90.00 | -4.26% | 62,709,700 |
| Dec 18, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 12,040,100 |
| Dec 17, 2025 | 93.00 | 97.00 | 91.00 | 93.00 | 93.00 | - | 40,087,900 |
| Dec 16, 2025 | 92.00 | 98.00 | 91.00 | 93.00 | 93.00 | 1.09% | 37,800,700 |
| Dec 15, 2025 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | -1.08% | 16,675,600 |
| Dec 12, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 14,593,300 |
| Dec 11, 2025 | 94.00 | 95.00 | 91.00 | 94.00 | 94.00 | - | 33,469,800 |
| Dec 10, 2025 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 22,372,900 |
| Dec 9, 2025 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 18,013,700 |
| Dec 8, 2025 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 28,654,000 |
| Dec 5, 2025 | 96.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1.05% | 21,759,800 |
| Dec 4, 2025 | 101.00 | 101.00 | 93.00 | 95.00 | 95.00 | -5.94% | 58,894,800 |
| Dec 3, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 19,458,500 |
| Dec 2, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 29,823,800 |
| Dec 1, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 22,100,100 |
| Nov 28, 2025 | 109.00 | 113.00 | 105.00 | 105.00 | 105.00 | -2.78% | 714,640,000 |
| Nov 27, 2025 | 103.00 | 109.00 | 101.00 | 108.00 | 108.00 | 5.88% | 613,972,900 |
| Nov 26, 2025 | 108.00 | 110.00 | 101.00 | 102.00 | 102.00 | -4.67% | 1,071,984,100 |
| Nov 25, 2025 | 109.00 | 111.00 | 105.00 | 107.00 | 107.00 | -0.93% | 769,118,400 |
| Nov 24, 2025 | 110.00 | 115.00 | 105.00 | 108.00 | 108.00 | -0.92% | 1,068,235,200 |
| Nov 21, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 24,206,600 |
| Nov 20, 2025 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 21,427,600 |
| Nov 19, 2025 | 119.00 | 120.00 | 106.00 | 110.00 | 110.00 | -5.98% | 511,226,800 |
| Nov 18, 2025 | 112.00 | 121.00 | 109.00 | 117.00 | 117.00 | 4.46% | 655,139,100 |
| Nov 17, 2025 | 112.00 | 114.00 | 104.00 | 112.00 | 112.00 | - | 414,315,300 |
| Nov 14, 2025 | 114.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 122,066,900 |
| Nov 13, 2025 | 115.00 | 122.00 | 108.00 | 114.00 | 114.00 | -0.87% | 530,935,900 |
| Nov 12, 2025 | 112.00 | 120.00 | 109.00 | 115.00 | 115.00 | 3.60% | 189,932,200 |
| Nov 11, 2025 | 110.00 | 116.00 | 107.00 | 111.00 | 111.00 | 0.91% | 260,777,600 |
| Nov 10, 2025 | 113.00 | 132.00 | 105.00 | 110.00 | 110.00 | -2.65% | 498,173,800 |
| Nov 7, 2025 | 109.00 | 117.00 | 107.00 | 113.00 | 113.00 | 5.61% | 83,596,800 |
| Nov 6, 2025 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 21,039,800 |
| Nov 5, 2025 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 16,326,800 |
| Nov 4, 2025 | 113.00 | 134.00 | 103.00 | 104.00 | 104.00 | -8.77% | 277,326,500 |
| Nov 3, 2025 | 114.00 | 124.00 | 103.00 | 114.00 | 114.00 | - | 205,034,800 |
| Oct 31, 2025 | 110.00 | 124.00 | 109.00 | 114.00 | 114.00 | 3.64% | 105,966,300 |
| Oct 30, 2025 | 119.00 | 120.00 | 108.00 | 110.00 | 110.00 | -4.35% | 99,912,500 |
| Oct 29, 2025 | 124.00 | 124.00 | 115.00 | 115.00 | 115.00 | -7.26% | 39,160,900 |
| Oct 28, 2025 | 124.00 | 126.00 | 121.00 | 124.00 | 124.00 | - | 64,832,900 |
| Oct 27, 2025 | 129.00 | 133.00 | 117.00 | 124.00 | 124.00 | -4.62% | 148,980,100 |
| Oct 24, 2025 | 132.00 | 138.00 | 126.00 | 130.00 | 130.00 | -1.52% | 121,084,200 |
| Oct 23, 2025 | 133.00 | 137.00 | 118.00 | 132.00 | 132.00 | -2.94% | 191,474,700 |
| Oct 22, 2025 | 139.00 | 142.00 | 127.00 | 136.00 | 136.00 | -2.16% | 165,550,500 |
| Oct 21, 2025 | 141.00 | 149.00 | 128.00 | 139.00 | 139.00 | - | 185,208,700 |
| Oct 20, 2025 | 138.00 | 143.00 | 125.00 | 139.00 | 139.00 | 2.21% | 15,196,600 |
| Oct 17, 2025 | 146.00 | 147.00 | 127.00 | 136.00 | 136.00 | -6.85% | 20,595,800 |
| Oct 16, 2025 | 147.00 | 159.00 | 129.00 | 146.00 | 146.00 | -1.35% | 60,833,800 |
| Oct 15, 2025 | 173.00 | 178.00 | 148.00 | 148.00 | 148.00 | -14.45% | 101,923,000 |
| Oct 14, 2025 | 153.00 | 196.00 | 153.00 | 173.00 | 173.00 | 13.07% | 321,819,400 |
| Oct 13, 2025 | 128.00 | 164.00 | 123.00 | 153.00 | 153.00 | 17.69% | 266,918,900 |
| Oct 10, 2025 | 127.00 | 134.00 | 123.00 | 130.00 | 130.00 | 2.36% | 98,450,600 |
| Oct 9, 2025 | 125.00 | 164.00 | 122.00 | 127.00 | 127.00 | 4.10% | 223,470,000 |