PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia
· Delayed Price · Currency is IDR 97.00
-10.00 (-9.35%)
Mar 9, 2026, 4:10 PM WIB
PT Harta Djaya Karya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.00 | 112.00 | 104.00 | 107.00 | 107.00 | -3.60% | 19,471,600 |
| Mar 5, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 2.78% | 20,115,700 |
| Mar 4, 2026 | 117.00 | 128.00 | 107.00 | 108.00 | 108.00 | -7.69% | 56,137,900 |
| Mar 3, 2026 | 117.00 | 117.00 | 108.00 | 117.00 | 117.00 | 9.35% | 105,982,900 |
| Mar 2, 2026 | 118.00 | 118.00 | 107.00 | 107.00 | 107.00 | -9.32% | 54,751,800 |
| Feb 27, 2026 | 118.00 | 120.00 | 113.00 | 118.00 | 118.00 | -0.84% | 20,876,300 |
| Feb 26, 2026 | 123.00 | 127.00 | 113.00 | 119.00 | 119.00 | -3.25% | 58,931,600 |
| Feb 25, 2026 | 130.00 | 133.00 | 120.00 | 123.00 | 123.00 | -3.91% | 78,004,000 |
| Feb 24, 2026 | 140.00 | 149.00 | 128.00 | 128.00 | 128.00 | -8.57% | 96,230,900 |
| Feb 23, 2026 | 134.00 | 142.00 | 131.00 | 140.00 | 140.00 | 7.69% | 146,428,100 |
| Feb 20, 2026 | 122.00 | 134.00 | 117.00 | 130.00 | 130.00 | 6.56% | 185,450,700 |
| Feb 19, 2026 | 117.00 | 127.00 | 117.00 | 122.00 | 122.00 | 4.27% | 58,017,000 |
| Feb 18, 2026 | 120.00 | 128.00 | 117.00 | 117.00 | 117.00 | -2.50% | 55,971,300 |
| Feb 13, 2026 | 136.00 | 136.00 | 113.00 | 120.00 | 120.00 | -3.23% | 245,281,200 |
| Feb 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.73% | 11,365,300 |
| Feb 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9.71% | 6,580,400 |
| Feb 10, 2026 | 103.00 | 103.00 | 94.00 | 103.00 | 103.00 | 9.57% | 36,159,200 |
| Feb 9, 2026 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | 9.30% | 61,317,500 |
| Feb 6, 2026 | 95.00 | 95.00 | 86.00 | 86.00 | 86.00 | -9.47% | 77,251,100 |
| Feb 5, 2026 | 95.00 | 100.00 | 95.00 | 95.00 | 95.00 | -9.52% | 84,484,400 |
| Feb 4, 2026 | 121.00 | 121.00 | 105.00 | 105.00 | 105.00 | -9.48% | 59,041,600 |
| Feb 3, 2026 | 101.00 | 117.00 | 97.00 | 116.00 | 116.00 | 8.41% | 49,935,500 |
| Feb 2, 2026 | 117.00 | 125.00 | 107.00 | 107.00 | 107.00 | -9.32% | 30,551,700 |
| Jan 30, 2026 | 134.00 | 134.00 | 117.00 | 118.00 | 118.00 | -3.28% | 25,571,500 |
| Jan 29, 2026 | 113.00 | 128.00 | 106.00 | 122.00 | 122.00 | 4.27% | 82,513,900 |
| Jan 28, 2026 | 131.00 | 140.00 | 117.00 | 117.00 | 117.00 | -10.00% | 46,130,500 |
| Jan 27, 2026 | 130.00 | 138.00 | 126.00 | 130.00 | 130.00 | -7.14% | 134,752,800 |
| Jan 26, 2026 | 155.00 | 158.00 | 140.00 | 140.00 | 140.00 | -9.68% | 88,368,000 |
| Jan 23, 2026 | 171.00 | 174.00 | 151.00 | 155.00 | 155.00 | -6.06% | 54,901,400 |
| Jan 22, 2026 | 154.00 | 169.00 | 150.00 | 165.00 | 165.00 | 7.14% | 117,007,700 |
| Jan 21, 2026 | 166.00 | 169.00 | 147.00 | 154.00 | 154.00 | -4.94% | 74,957,800 |
| Jan 20, 2026 | 160.00 | 166.00 | 156.00 | 162.00 | 162.00 | 3.18% | 129,383,700 |
| Jan 19, 2026 | 159.00 | 163.00 | 148.00 | 157.00 | 157.00 | - | 93,242,500 |
| Jan 15, 2026 | 170.00 | 170.00 | 157.00 | 157.00 | 157.00 | -6.55% | 80,385,600 |
| Jan 14, 2026 | 180.00 | 188.00 | 163.00 | 168.00 | 168.00 | -6.67% | 127,819,700 |
| Jan 13, 2026 | 165.00 | 184.00 | 153.00 | 180.00 | 180.00 | 6.51% | 297,702,500 |
| Jan 12, 2026 | 187.00 | 195.00 | 169.00 | 169.00 | 169.00 | -9.63% | 164,877,900 |
| Jan 9, 2026 | 212.00 | 212.00 | 178.00 | 187.00 | 187.00 | -3.61% | 522,391,300 |
| Jan 8, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 9.60% | 17,543,100 |
| Jan 7, 2026 | 177.00 | 177.00 | 172.00 | 177.00 | 177.00 | 9.94% | 18,560,400 |
| Jan 6, 2026 | 154.00 | 161.00 | 148.00 | 161.00 | 161.00 | 9.52% | 40,050,500 |
| Jan 5, 2026 | 147.00 | 147.00 | 121.00 | 147.00 | 147.00 | 9.70% | 537,222,700 |
| Jan 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9.84% | 30,181,900 |
| Dec 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 9.91% | 12,848,600 |
| Dec 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 9.90% | 19,097,500 |
| Dec 24, 2025 | 101.00 | 101.00 | 95.00 | 101.00 | 101.00 | 9.78% | 83,956,000 |
| Dec 23, 2025 | 90.00 | 94.00 | 82.00 | 92.00 | 92.00 | 2.22% | 127,316,500 |
| Dec 22, 2025 | 83.00 | 90.00 | 80.00 | 90.00 | 90.00 | 9.76% | 95,057,600 |
| Dec 19, 2025 | 84.00 | 87.00 | 82.00 | 82.00 | 82.00 | -3.53% | 20,408,400 |
| Dec 18, 2025 | 86.00 | 88.00 | 81.00 | 85.00 | 85.00 | - | 67,245,300 |
| Dec 17, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 27,320,300 |
| Dec 16, 2025 | 85.00 | 90.00 | 83.00 | 84.00 | 84.00 | -2.33% | 40,984,500 |
| Dec 15, 2025 | 83.00 | 90.00 | 83.00 | 86.00 | 86.00 | 3.61% | 48,172,800 |
| Dec 12, 2025 | 85.00 | 88.00 | 80.00 | 83.00 | 83.00 | -2.35% | 36,748,500 |
| Dec 11, 2025 | 91.00 | 93.00 | 84.00 | 85.00 | 85.00 | -6.59% | 61,606,800 |
| Dec 10, 2025 | 91.00 | 93.00 | 88.00 | 91.00 | 91.00 | - | 48,547,800 |
| Dec 9, 2025 | 98.00 | 100.00 | 90.00 | 91.00 | 91.00 | -7.14% | 74,281,500 |
| Dec 8, 2025 | 110.00 | 115.00 | 97.00 | 98.00 | 98.00 | -8.41% | 187,356,600 |
| Dec 5, 2025 | 106.00 | 114.00 | 99.00 | 107.00 | 107.00 | 1.90% | 93,893,500 |
| Dec 4, 2025 | 108.00 | 114.00 | 100.00 | 105.00 | 105.00 | 0.96% | 84,589,400 |
| Dec 3, 2025 | 98.00 | 104.00 | 95.00 | 104.00 | 104.00 | 9.47% | 108,974,600 |
| Dec 2, 2025 | 88.00 | 95.00 | 80.00 | 95.00 | 95.00 | 9.20% | 110,253,900 |
| Dec 1, 2025 | 96.00 | 97.00 | 87.00 | 87.00 | 87.00 | -8.42% | 68,002,900 |
| Nov 28, 2025 | 96.00 | 98.00 | 91.00 | 95.00 | 95.00 | -1.04% | 41,327,600 |
| Nov 27, 2025 | 105.00 | 106.00 | 94.00 | 96.00 | 96.00 | -7.69% | 88,162,500 |
| Nov 26, 2025 | 112.00 | 112.00 | 101.00 | 104.00 | 104.00 | -7.14% | 70,049,600 |
| Nov 25, 2025 | 114.00 | 117.00 | 105.00 | 112.00 | 112.00 | -1.75% | 70,034,500 |
| Nov 24, 2025 | 126.00 | 138.00 | 114.00 | 114.00 | 114.00 | -9.52% | 108,268,600 |
| Nov 21, 2025 | 116.00 | 126.00 | 113.00 | 126.00 | 126.00 | 9.57% | 111,426,100 |
| Nov 20, 2025 | 119.00 | 122.00 | 108.00 | 115.00 | 115.00 | -3.36% | 105,341,900 |
| Nov 19, 2025 | 140.00 | 140.00 | 116.00 | 119.00 | 119.00 | -7.03% | 102,913,500 |
| Nov 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 14,730,500 |
| Nov 17, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -1.54% | 15,437,900 |
| Nov 14, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 51,365,600 |
| Nov 13, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9.24% | 37,800,400 |
| Nov 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -9.85% | 14,799,400 |
| Nov 11, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -9.59% | 4,347,400 |
| Nov 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -9.88% | 23,184,900 |
| Sep 29, 2025 | 148.00 | 162.00 | 141.00 | 162.00 | 162.00 | 9.46% | 100,668,600 |
| Sep 25, 2025 | 148.00 | 148.00 | 126.00 | 148.00 | 148.00 | 9.63% | 227,414,400 |
| Sep 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9.76% | 15,818,700 |
| Sep 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 9.82% | 3,560,100 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9.80% | 2,331,000 |
| Sep 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 19,733,500 |
| Sep 18, 2025 | 86.00 | 93.00 | 83.00 | 93.00 | 93.00 | 9.41% | 60,105,800 |
| Sep 17, 2025 | 89.00 | 91.00 | 82.00 | 85.00 | 85.00 | -4.49% | 52,737,200 |
| Sep 16, 2025 | 90.00 | 96.00 | 82.00 | 89.00 | 89.00 | -1.11% | 47,281,400 |
| Sep 15, 2025 | 95.00 | 100.00 | 86.00 | 90.00 | 90.00 | -4.26% | 43,593,700 |
| Sep 12, 2025 | 92.00 | 96.00 | 88.00 | 94.00 | 94.00 | 6.82% | 55,562,100 |
| Sep 11, 2025 | 88.00 | 88.00 | 82.00 | 88.00 | 88.00 | 10.00% | 81,612,200 |
| Sep 10, 2025 | 73.00 | 80.00 | 68.00 | 80.00 | 80.00 | 9.59% | 597,475,000 |
| Sep 9, 2025 | 81.00 | 82.00 | 73.00 | 73.00 | 73.00 | -9.88% | 50,396,600 |