PT Harta Djaya Karya Tbk (IDX:MEJA)
Indonesia
· Delayed Price · Currency is IDR 110.00
0.00 (0.00%)
Apr 29, 2026, 11:59 AM WIB
PT Harta Djaya Karya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.00 | 119.00 | 108.00 | 110.00 | 110.00 | -3.51% | 22,709,000 |
| Apr 27, 2026 | 108.00 | 115.00 | 99.00 | 114.00 | 114.00 | 5.56% | 35,008,400 |
| Apr 24, 2026 | 117.00 | 121.00 | 108.00 | 108.00 | 108.00 | -10.00% | 42,620,000 |
| Apr 23, 2026 | 130.00 | 131.00 | 117.00 | 120.00 | 120.00 | -6.98% | 41,454,100 |
| Apr 22, 2026 | 138.00 | 138.00 | 123.00 | 129.00 | 129.00 | - | 42,363,400 |
| Apr 21, 2026 | 129.00 | 129.00 | 118.00 | 129.00 | 129.00 | 9.32% | 87,113,200 |
| Apr 20, 2026 | 111.00 | 120.00 | 107.00 | 118.00 | 118.00 | 6.31% | 51,560,200 |
| Apr 17, 2026 | 107.00 | 111.00 | 101.00 | 111.00 | 111.00 | 9.75% | 32,567,200 |
| Apr 16, 2026 | 106.29 | 112.29 | 98.57 | 101.14 | 101.14 | -4.07% | 75,829,133 |
| Apr 15, 2026 | 102.86 | 105.43 | 98.57 | 105.43 | 105.43 | 9.82% | 97,721,400 |
| Apr 14, 2026 | 95.14 | 97.71 | 87.43 | 96.00 | 96.00 | 3.70% | 59,480,866 |
| Apr 13, 2026 | 95.14 | 100.29 | 88.29 | 92.57 | 92.57 | -2.70% | 65,818,783 |
| Apr 10, 2026 | 86.57 | 95.14 | 83.14 | 95.14 | 95.14 | 9.90% | 89,352,550 |
| Apr 9, 2026 | 78.86 | 86.57 | 78.86 | 86.57 | 86.57 | 9.78% | 39,218,666 |
| Apr 8, 2026 | 73.71 | 78.86 | 72.00 | 78.86 | 78.86 | 9.52% | 29,919,633 |
| Apr 7, 2026 | 74.57 | 74.57 | 66.86 | 72.00 | 72.00 | -2.33% | 10,606,166 |
| Apr 6, 2026 | 76.29 | 78.00 | 72.86 | 73.71 | 73.71 | -3.37% | 15,747,666 |
| Apr 2, 2026 | 77.14 | 77.14 | 75.43 | 76.29 | 76.29 | -1.11% | 9,534,933 |
| Apr 1, 2026 | 76.29 | 78.00 | 74.57 | 77.14 | 77.14 | 2.27% | 10,102,166 |
| Mar 31, 2026 | 78.00 | 79.71 | 75.43 | 75.43 | 75.43 | -2.22% | 10,466,166 |
| Mar 30, 2026 | 78.00 | 79.71 | 74.57 | 77.14 | 77.14 | -2.17% | 8,148,000 |
| Mar 27, 2026 | 79.71 | 81.43 | 77.14 | 78.86 | 78.86 | - | 9,244,433 |
| Mar 26, 2026 | 84.86 | 84.86 | 78.86 | 78.86 | 78.86 | -6.12% | 10,548,650 |
| Mar 25, 2026 | 78.00 | 85.71 | 73.71 | 84.00 | 84.00 | 7.69% | 18,654,300 |
| Mar 17, 2026 | 78.00 | 80.57 | 76.29 | 78.00 | 78.00 | 1.11% | 10,864,816 |
| Mar 16, 2026 | 83.14 | 83.14 | 75.43 | 77.14 | 77.14 | -6.25% | 19,443,783 |
| Mar 13, 2026 | 84.86 | 85.71 | 80.57 | 82.29 | 82.29 | -3.03% | 15,534,516 |
| Mar 12, 2026 | 85.71 | 87.43 | 82.29 | 84.86 | 84.86 | -1.00% | 12,472,716 |
| Mar 11, 2026 | 85.71 | 90.00 | 84.86 | 85.71 | 85.71 | 1.01% | 15,774,500 |
| Mar 10, 2026 | 83.14 | 87.43 | 83.14 | 84.86 | 84.86 | 2.06% | 18,204,433 |
| Mar 9, 2026 | 90.00 | 90.00 | 83.14 | 83.14 | 83.14 | -9.35% | 45,299,916 |
| Mar 6, 2026 | 96.00 | 96.00 | 89.14 | 91.71 | 91.71 | -3.60% | 22,716,866 |
| Mar 5, 2026 | 92.57 | 97.71 | 92.57 | 95.14 | 95.14 | 2.78% | 23,468,316 |
| Mar 4, 2026 | 100.29 | 109.71 | 91.71 | 92.57 | 92.57 | -7.69% | 65,494,216 |
| Mar 3, 2026 | 100.29 | 100.29 | 92.57 | 100.29 | 100.29 | 9.35% | 123,646,716 |
| Mar 2, 2026 | 101.14 | 101.14 | 91.71 | 91.71 | 91.71 | -9.32% | 63,877,100 |
| Feb 27, 2026 | 101.14 | 102.86 | 96.86 | 101.14 | 101.14 | -0.84% | 24,355,683 |
| Feb 26, 2026 | 105.43 | 108.86 | 96.86 | 102.00 | 102.00 | -3.25% | 68,753,533 |
| Feb 25, 2026 | 111.43 | 114.00 | 102.86 | 105.43 | 105.43 | -3.91% | 91,004,666 |
| Feb 24, 2026 | 120.00 | 127.71 | 109.71 | 109.71 | 109.71 | -8.57% | 112,269,383 |
| Feb 23, 2026 | 114.86 | 121.71 | 112.29 | 120.00 | 120.00 | 7.69% | 170,832,783 |
| Feb 20, 2026 | 104.57 | 114.86 | 100.29 | 111.43 | 111.43 | 6.56% | 216,359,150 |
| Feb 19, 2026 | 100.29 | 108.86 | 100.29 | 104.57 | 104.57 | 4.27% | 67,686,500 |
| Feb 18, 2026 | 102.86 | 109.71 | 100.29 | 100.29 | 100.29 | -2.50% | 65,299,850 |
| Feb 13, 2026 | 116.57 | 116.57 | 96.86 | 102.86 | 102.86 | -3.23% | 286,161,400 |
| Feb 12, 2026 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | 9.73% | 13,259,516 |
| Feb 11, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 9.71% | 7,677,133 |
| Feb 10, 2026 | 88.29 | 88.29 | 80.57 | 88.29 | 88.29 | 9.58% | 42,185,733 |
| Feb 9, 2026 | 80.57 | 80.57 | 78.00 | 80.57 | 80.57 | 9.30% | 71,537,083 |
| Feb 6, 2026 | 81.43 | 81.43 | 73.71 | 73.71 | 73.71 | -9.47% | 90,126,283 |
| Feb 5, 2026 | 81.43 | 85.71 | 81.43 | 81.43 | 81.43 | -9.52% | 98,565,133 |
| Feb 4, 2026 | 103.71 | 103.71 | 90.00 | 90.00 | 90.00 | -9.48% | 68,881,866 |
| Feb 3, 2026 | 86.57 | 100.29 | 83.14 | 99.43 | 99.43 | 8.41% | 58,258,083 |
| Feb 2, 2026 | 100.29 | 107.14 | 91.71 | 91.71 | 91.71 | -9.32% | 35,643,650 |
| Jan 30, 2026 | 114.86 | 114.86 | 100.29 | 101.14 | 101.14 | -3.28% | 29,833,416 |
| Jan 29, 2026 | 96.86 | 109.71 | 90.86 | 104.57 | 104.57 | 4.27% | 96,266,216 |
| Jan 28, 2026 | 112.29 | 120.00 | 100.29 | 100.29 | 100.29 | -10.00% | 53,818,916 |
| Jan 27, 2026 | 111.43 | 118.29 | 108.00 | 111.43 | 111.43 | -7.14% | 157,211,600 |
| Jan 26, 2026 | 132.86 | 135.43 | 120.00 | 120.00 | 120.00 | -9.68% | 103,096,000 |
| Jan 23, 2026 | 146.57 | 149.14 | 129.43 | 132.86 | 132.86 | -6.06% | 64,051,633 |
| Jan 22, 2026 | 132.00 | 144.86 | 128.57 | 141.43 | 141.43 | 7.14% | 136,508,983 |
| Jan 21, 2026 | 142.29 | 144.86 | 126.00 | 132.00 | 132.00 | -4.94% | 87,450,766 |
| Jan 20, 2026 | 137.14 | 142.29 | 133.71 | 138.86 | 138.86 | 3.18% | 150,947,650 |
| Jan 19, 2026 | 136.29 | 139.71 | 126.86 | 134.57 | 134.57 | - | 108,782,916 |
| Jan 15, 2026 | 145.71 | 145.71 | 134.57 | 134.57 | 134.57 | -6.55% | 93,783,200 |
| Jan 14, 2026 | 154.29 | 161.14 | 139.71 | 144.00 | 144.00 | -6.67% | 149,122,983 |
| Jan 13, 2026 | 141.43 | 157.71 | 131.14 | 154.29 | 154.29 | 6.51% | 347,319,583 |
| Jan 12, 2026 | 160.29 | 167.14 | 144.86 | 144.86 | 144.86 | -9.63% | 192,357,550 |
| Jan 9, 2026 | 181.71 | 181.71 | 152.57 | 160.29 | 160.29 | -3.61% | 609,456,516 |
| Jan 8, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | 9.60% | 20,466,950 |
| Jan 7, 2026 | 151.71 | 151.71 | 147.43 | 151.71 | 151.71 | 9.94% | 21,653,800 |
| Jan 6, 2026 | 132.00 | 138.00 | 126.86 | 138.00 | 138.00 | 9.52% | 46,725,583 |
| Jan 5, 2026 | 126.00 | 126.00 | 103.71 | 126.00 | 126.00 | 9.70% | 626,759,816 |
| Jan 2, 2026 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 9.84% | 35,212,216 |
| Dec 30, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | 9.91% | 14,990,033 |
| Dec 29, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 9.90% | 22,280,416 |
| Dec 24, 2025 | 86.57 | 86.57 | 81.43 | 86.57 | 86.57 | 9.78% | 97,948,666 |
| Dec 23, 2025 | 77.14 | 80.57 | 70.29 | 78.86 | 78.86 | 2.22% | 148,535,916 |
| Dec 22, 2025 | 71.14 | 77.14 | 68.57 | 77.14 | 77.14 | 9.76% | 110,900,533 |
| Dec 19, 2025 | 72.00 | 74.57 | 70.29 | 70.29 | 70.29 | -3.53% | 23,809,800 |
| Dec 18, 2025 | 73.71 | 75.43 | 69.43 | 72.86 | 72.86 | - | 78,452,850 |
| Dec 17, 2025 | 72.00 | 73.71 | 71.14 | 72.86 | 72.86 | 1.19% | 31,873,683 |
| Dec 16, 2025 | 72.86 | 77.14 | 71.14 | 72.00 | 72.00 | -2.33% | 47,815,250 |
| Dec 15, 2025 | 71.14 | 77.14 | 71.14 | 73.71 | 73.71 | 3.61% | 56,201,600 |
| Dec 12, 2025 | 72.86 | 75.43 | 68.57 | 71.14 | 71.14 | -2.35% | 42,873,250 |
| Dec 11, 2025 | 78.00 | 79.71 | 72.00 | 72.86 | 72.86 | -6.59% | 71,874,600 |
| Dec 10, 2025 | 78.00 | 79.71 | 75.43 | 78.00 | 78.00 | - | 56,639,100 |
| Dec 9, 2025 | 84.00 | 85.71 | 77.14 | 78.00 | 78.00 | -7.14% | 86,661,750 |
| Dec 8, 2025 | 94.29 | 98.57 | 83.14 | 84.00 | 84.00 | -8.41% | 218,582,700 |
| Dec 5, 2025 | 90.86 | 97.71 | 84.86 | 91.71 | 91.71 | 1.90% | 109,542,416 |
| Dec 4, 2025 | 92.57 | 97.71 | 85.71 | 90.00 | 90.00 | 0.96% | 98,687,633 |
| Dec 3, 2025 | 84.00 | 89.14 | 81.43 | 89.14 | 89.14 | 9.47% | 127,137,033 |
| Dec 2, 2025 | 75.43 | 81.43 | 68.57 | 81.43 | 81.43 | 9.20% | 128,629,550 |
| Dec 1, 2025 | 82.29 | 83.14 | 74.57 | 74.57 | 74.57 | -8.42% | 79,336,716 |
| Nov 28, 2025 | 82.29 | 84.00 | 78.00 | 81.43 | 81.43 | -1.04% | 48,215,533 |
| Nov 27, 2025 | 90.00 | 90.86 | 80.57 | 82.29 | 82.29 | -7.69% | 102,856,250 |
| Nov 26, 2025 | 96.00 | 96.00 | 86.57 | 89.14 | 89.14 | -7.14% | 81,724,533 |
| Nov 25, 2025 | 97.71 | 100.29 | 90.00 | 96.00 | 96.00 | -1.75% | 81,706,916 |
| Nov 24, 2025 | 108.00 | 118.29 | 97.71 | 97.71 | 97.71 | -9.52% | 126,313,366 |
| Nov 21, 2025 | 99.43 | 108.00 | 96.86 | 108.00 | 108.00 | 9.57% | 129,997,116 |