PT Haloni Jane Tbk HALO
IDX · Indonesia · Producer Manufacturing
IDR 60.00-2.00 (-3.23%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 60.00 | -3.23% | IDR 62.00 | IDR 62.00 | IDR 60.00 | 1.62M |
| 2026-09-30 | IDR 62.00 | -1.59% | IDR 63.00 | IDR 64.00 | IDR 62.00 | 1.75M |
| 2026-09-29 | IDR 63.00 | +1.61% | IDR 62.00 | IDR 63.00 | IDR 58.00 | 4.26M |
| 2026-09-28 | IDR 62.00 | 0.00% | IDR 63.00 | IDR 64.00 | IDR 61.00 |
| 5.26M |
| 2026-09-25 | IDR 62.00 | -10.14% | IDR 70.00 | IDR 70.00 | IDR 61.00 | 14.43M |
| 2026-09-24 | IDR 69.00 | 0.00% | IDR 68.00 | IDR 71.00 | IDR 68.00 | 5.08M |
| 2026-09-23 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 70.00 | IDR 68.00 | 3.96M |
| 2026-09-22 | IDR 70.00 | -2.78% | IDR 72.00 | IDR 73.00 | IDR 68.00 | 16.94M |
| 2026-09-21 | IDR 72.00 | 0.00% | IDR 72.00 | IDR 73.00 | IDR 71.00 | 5.63M |
| 2026-09-18 | IDR 72.00 | -2.70% | IDR 74.00 | IDR 75.00 | IDR 72.00 | 8.35M |
| 2026-09-17 | IDR 74.00 | +4.23% | IDR 71.00 | IDR 80.00 | IDR 70.00 | 87.00M |
| 2026-09-16 | IDR 71.00 | 0.00% | IDR 72.00 | IDR 73.00 | IDR 70.00 | 9.06M |
| 2026-09-15 | IDR 71.00 | -1.39% | IDR 71.00 | IDR 74.00 | IDR 71.00 | 6.04M |
| 2026-09-14 | IDR 72.00 | -2.70% | IDR 74.00 | IDR 76.00 | IDR 71.00 | 13.69M |
| 2026-09-11 | IDR 74.00 | +1.37% | IDR 73.00 | IDR 76.00 | IDR 73.00 | 14.79M |
| 2026-09-10 | IDR 73.00 | -6.41% | IDR 78.00 | IDR 79.00 | IDR 73.00 | 24.53M |
| 2026-09-09 | IDR 78.00 | -2.50% | IDR 80.00 | IDR 81.00 | IDR 76.00 | 31.72M |
| 2026-09-08 | IDR 80.00 | -8.05% | IDR 87.00 | IDR 90.00 | IDR 79.00 | 138.88M |
| 2026-09-07 | IDR 87.00 | +26.09% | IDR 76.00 | IDR 91.00 | IDR 76.00 | 400.47M |
| 2026-09-04 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 71.00 | IDR 69.00 | 4.19M |
| 2026-09-03 | IDR 70.00 | +1.45% | IDR 69.00 | IDR 71.00 | IDR 69.00 | 4.00M |
| 2026-09-02 | IDR 69.00 | -2.82% | IDR 70.00 | IDR 71.00 | IDR 69.00 | 6.64M |
| 2026-09-01 | IDR 71.00 | 0.00% | IDR 72.00 | IDR 72.00 | IDR 70.00 | 6.26M |
| 2026-08-31 | IDR 71.00 | +2.90% | IDR 69.00 | IDR 71.00 | IDR 68.00 | 8.87M |
| 2026-08-28 | IDR 69.00 | +1.47% | IDR 68.00 | IDR 70.00 | IDR 68.00 | 3.81M |
| 2026-08-27 | IDR 68.00 | +1.49% | IDR 68.00 | IDR 69.00 | IDR 66.00 | 3.47M |
| 2026-08-26 | IDR 67.00 | -1.47% | IDR 68.00 | IDR 70.00 | IDR 66.00 | 10.04M |
| 2026-08-24 | IDR 68.00 | +1.49% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 3.82M |
| 2026-08-21 | IDR 67.00 | 0.00% | IDR 68.00 | IDR 69.00 | IDR 66.00 | 4.48M |
| 2026-08-20 | IDR 67.00 | 0.00% | IDR 67.00 | IDR 68.00 | IDR 66.00 | 3.66M |
| 2026-08-19 | IDR 67.00 | -2.90% | IDR 69.00 | IDR 69.00 | IDR 65.00 | 11.10M |
| 2026-08-18 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 71.00 | IDR 68.00 | 13.13M |
| 2026-08-14 | IDR 70.00 | -2.78% | IDR 73.00 | IDR 76.00 | IDR 69.00 | 36.46M |
| 2026-08-13 | IDR 72.00 | +2.86% | IDR 70.00 | IDR 74.00 | IDR 69.00 | 40.04M |
| 2026-08-12 | IDR 70.00 | +1.45% | IDR 69.00 | IDR 73.00 | IDR 68.00 | 11.11M |
| 2026-08-11 | IDR 69.00 | -1.43% | IDR 70.00 | IDR 70.00 | IDR 68.00 | 1.66M |
| 2026-08-10 | IDR 70.00 | 0.00% | IDR 71.00 | IDR 71.00 | IDR 69.00 | 2.58M |
| 2026-08-07 | IDR 70.00 | 0.00% | IDR 71.00 | IDR 72.00 | IDR 70.00 | 3.88M |
| 2026-08-06 | IDR 70.00 | -1.41% | IDR 70.00 | IDR 71.00 | IDR 69.00 | 3.35M |
| 2026-08-05 | IDR 71.00 | 0.00% | IDR 71.00 | IDR 72.00 | IDR 69.00 | 4.43M |
| 2026-08-04 | IDR 71.00 | +2.90% | IDR 68.00 | IDR 71.00 | IDR 68.00 | 5.76M |
| 2026-08-03 | IDR 69.00 | -2.82% | IDR 72.00 | IDR 72.00 | IDR 68.00 | 6.91M |
| 2026-07-31 | IDR 71.00 | 0.00% | IDR 70.00 | IDR 73.00 | IDR 70.00 | 8.96M |
| 2026-07-30 | IDR 71.00 | +4.41% | IDR 68.00 | IDR 72.00 | IDR 67.00 | 26.59M |
| 2026-07-29 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 73.00 | IDR 67.00 | 32.08M |
| 2026-07-28 | IDR 67.00 | -1.47% | IDR 70.00 | IDR 70.00 | IDR 66.00 | 9.40M |
| 2026-07-27 | IDR 68.00 | +6.25% | IDR 65.00 | IDR 74.00 | IDR 65.00 | 42.10M |
| 2026-07-24 | IDR 64.00 | -4.48% | IDR 67.00 | IDR 67.00 | IDR 64.00 | 3.93M |
| 2026-07-23 | IDR 67.00 | -1.47% | IDR 69.00 | IDR 69.00 | IDR 66.00 | 5.62M |
| 2026-07-22 | IDR 68.00 | -1.45% | IDR 68.00 | IDR 69.00 | IDR 67.00 | 6.06M |
| 2026-07-21 | IDR 69.00 | +4.55% | IDR 66.00 | IDR 69.00 | IDR 65.00 | 13.50M |
| 2026-07-20 | IDR 66.00 | 0.00% | IDR 66.00 | IDR 67.00 | IDR 65.00 | 5.65M |
| 2026-07-17 | IDR 66.00 | +1.54% | IDR 66.00 | IDR 67.00 | IDR 64.00 | 4.85M |
| 2026-07-16 | IDR 65.00 | +1.56% | IDR 65.00 | IDR 68.00 | IDR 64.00 | 19.68M |
| 2026-07-15 | IDR 64.00 | -1.54% | IDR 65.00 | IDR 67.00 | IDR 64.00 | 4.49M |
| 2026-07-14 | IDR 65.00 | 0.00% | IDR 65.00 | IDR 68.00 | IDR 64.00 | 7.24M |
| 2026-07-13 | IDR 65.00 | +1.56% | IDR 66.00 | IDR 66.00 | IDR 63.00 | 7.34M |
| 2026-07-10 | IDR 64.00 | -3.03% | IDR 66.00 | IDR 70.00 | IDR 64.00 | 22.40M |
| 2026-07-09 | IDR 66.00 | -4.35% | IDR 70.00 | IDR 71.00 | IDR 64.00 | 24.96M |
| 2026-07-08 | IDR 69.00 | +7.81% | IDR 65.00 | IDR 77.00 | IDR 62.00 | 166.73M |
| 2026-07-07 | IDR 64.00 | +4.92% | IDR 61.00 | IDR 64.00 | IDR 60.00 | 12.06M |
| 2026-07-06 | IDR 61.00 | +7.02% | IDR 58.00 | IDR 70.00 | IDR 58.00 | 79.83M |
| 2026-07-03 | IDR 57.00 | -1.72% | IDR 58.00 | IDR 59.00 | IDR 57.00 | 3.14M |
| 2026-07-02 | IDR 58.00 | 0.00% | IDR 58.00 | IDR 60.00 | IDR 57.00 | 888.10K |
| 2026-07-01 | IDR 58.00 | 0.00% | IDR 56.00 | IDR 59.00 | IDR 56.00 | 2.48M |
| 2026-06-30 | IDR 58.00 | -1.69% | IDR 60.00 | IDR 60.00 | IDR 57.00 | 1.30M |
| 2026-06-29 | IDR 59.00 | 0.00% | IDR 59.00 | IDR 64.00 | IDR 56.00 | 13.02M |
| 2026-06-26 | IDR 59.00 | -6.35% | IDR 62.00 | IDR 62.00 | IDR 58.00 | 4.17M |
| 2026-06-25 | IDR 63.00 | +5.00% | IDR 60.00 | IDR 63.00 | IDR 59.00 | 2.76M |
| 2026-06-24 | IDR 60.00 | -4.76% | IDR 63.00 | IDR 64.00 | IDR 59.00 | 4.80M |
| 2026-06-23 | IDR 63.00 | -1.56% | IDR 63.00 | IDR 66.00 | IDR 62.00 | 4.23M |
| 2026-06-22 | IDR 64.00 | 0.00% | IDR 63.00 | IDR 65.00 | IDR 62.00 | 2.06M |
| 2026-06-19 | IDR 64.00 | 0.00% | IDR 64.00 | IDR 65.00 | IDR 63.00 | 1.78M |
| 2026-06-18 | IDR 64.00 | -1.54% | IDR 65.00 | IDR 67.00 | IDR 63.00 | 3.94M |
| 2026-06-17 | IDR 65.00 | -1.52% | IDR 67.00 | IDR 69.00 | IDR 64.00 | 6.13M |
| 2026-06-15 | IDR 66.00 | +6.45% | IDR 62.00 | IDR 67.00 | IDR 60.00 | 9.48M |
| 2026-06-12 | IDR 62.00 | +3.33% | IDR 60.00 | IDR 63.00 | IDR 59.00 | 3.45M |
| 2026-06-11 | IDR 60.00 | +1.69% | IDR 60.00 | IDR 63.00 | IDR 58.00 | 2.86M |
| 2026-06-10 | IDR 59.00 | -1.67% | IDR 61.00 | IDR 61.00 | IDR 58.00 | 4.34M |
| 2026-06-09 | IDR 60.00 | +11.11% | IDR 55.00 | IDR 60.00 | IDR 54.00 | 3.44M |
| 2026-06-08 | IDR 54.00 | -8.47% | IDR 57.00 | IDR 58.00 | IDR 54.00 | 6.29M |
| 2026-06-05 | IDR 59.00 | -7.81% | IDR 64.00 | IDR 65.00 | IDR 58.00 | 6.31M |
| 2026-06-04 | IDR 64.00 | -5.88% | IDR 72.00 | IDR 76.00 | IDR 60.00 | 32.62M |
| 2026-06-03 | IDR 68.00 | +1.49% | IDR 67.00 | IDR 76.00 | IDR 64.00 | 43.85M |
| 2026-06-02 | IDR 67.00 | -4.29% | IDR 69.00 | IDR 71.00 | IDR 66.00 | 12.44M |
| 2026-05-29 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 72.00 | IDR 66.00 | 8.16M |
| 2026-05-28 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 70.00 | IDR 70.00 | 0 |
| 2026-05-27 | IDR 70.00 | 0.00% | IDR 70.00 | IDR 70.00 | IDR 70.00 | 0 |
| 2026-05-26 | IDR 70.00 | -4.11% | IDR 73.00 | IDR 74.00 | IDR 68.00 | 17.27M |
| 2026-05-25 | IDR 73.00 | +1.39% | IDR 73.00 | IDR 78.00 | IDR 70.00 | 18.00M |