PT Haloni Jane Tbk (IDX:HALO)
Indonesia
· Delayed Price · Currency is IDR 77.00
+2.00 (2.67%)
Apr 29, 2026, 4:03 PM WIB
PT Haloni Jane Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.00 | 78.00 | 75.00 | 77.00 | - | 2.67% | 4,181,300 |
| Apr 28, 2026 | 76.00 | 81.00 | 75.00 | 75.00 | 75.00 | - | 21,506,800 |
| Apr 27, 2026 | 73.00 | 77.00 | 72.00 | 75.00 | 75.00 | -1.32% | 11,324,200 |
| Apr 24, 2026 | 80.00 | 87.00 | 72.00 | 76.00 | 76.00 | -6.17% | 84,941,500 |
| Apr 23, 2026 | 84.00 | 84.00 | 79.00 | 81.00 | 81.00 | -1.22% | 13,486,500 |
| Apr 22, 2026 | 83.00 | 83.00 | 78.00 | 82.00 | 82.00 | - | 20,067,900 |
| Apr 21, 2026 | 88.00 | 89.00 | 80.00 | 82.00 | 82.00 | -4.65% | 46,789,500 |
| Apr 20, 2026 | 74.00 | 95.00 | 74.00 | 86.00 | 86.00 | 16.22% | 297,195,000 |
| Apr 17, 2026 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 4,632,100 |
| Apr 16, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 2,961,300 |
| Apr 15, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 3,497,800 |
| Apr 14, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 4,531,200 |
| Apr 13, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,850,100 |
| Apr 10, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 3,752,400 |
| Apr 9, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 1,470,800 |
| Apr 8, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 4,126,300 |
| Apr 7, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 1,093,800 |
| Apr 6, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 1,935,000 |
| Apr 2, 2026 | 67.00 | 72.00 | 67.00 | 67.00 | 67.00 | - | 5,034,700 |
| Apr 1, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 3,325,100 |
| Mar 31, 2026 | 67.00 | 74.00 | 66.00 | 67.00 | 67.00 | - | 11,557,500 |
| Mar 30, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 1,278,000 |
| Mar 27, 2026 | 70.00 | 73.00 | 68.00 | 68.00 | 68.00 | -2.86% | 7,318,800 |
| Mar 26, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 426,700 |
| Mar 25, 2026 | 70.00 | 73.00 | 68.00 | 70.00 | 70.00 | - | 2,091,900 |
| Mar 17, 2026 | 66.00 | 73.00 | 66.00 | 70.00 | 70.00 | 2.94% | 1,358,900 |
| Mar 16, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 1,130,000 |
| Mar 13, 2026 | 72.00 | 72.00 | 68.00 | 69.00 | 69.00 | -4.17% | 1,736,300 |
| Mar 12, 2026 | 71.00 | 77.00 | 70.00 | 72.00 | 72.00 | 2.86% | 5,946,300 |
| Mar 11, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,400,000 |
| Mar 10, 2026 | 69.00 | 74.00 | 69.00 | 72.00 | 72.00 | 4.35% | 1,729,700 |
| Mar 9, 2026 | 71.00 | 72.00 | 67.00 | 69.00 | 69.00 | -9.21% | 3,572,500 |
| 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 |