PT Harta Djaya Karya Tbk MEJA

IDX · Indonesia · Commercial Services

IDR 141.00-15.00 (-9.62%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 141.00	-9.62%	IDR 156.00	IDR 160.00	IDR 141.00	209.88M
2026-09-30	IDR 156.00	+9.86%	IDR 128.00	IDR 156.00	IDR 128.00	423.14M
2026-09-29	IDR 142.00	-9.55%	IDR 170.00	IDR 172.00	IDR 142.00	109.27M
2026-09-28	IDR 157.00	+9.79%	IDR 157.00	IDR 157.00	IDR 146.00	44.19M
2026-09-25	IDR 143.00	+10.00%	IDR 134.00	IDR 143.00	IDR 131.00	133.93M
2026-09-24	IDR 130.00	+9.24%	IDR 119.00	IDR 130.00	IDR 119.00	162.50M
2026-09-23	IDR 119.00	+9.17%	IDR 109.00	IDR 119.00	IDR 108.00	27.13M
2026-09-22	IDR 109.00	-2.68%	IDR 112.00	IDR 113.00	IDR 106.00	23.09M
2026-09-21	IDR 112.00	0.00%	IDR 112.00	IDR 115.00	IDR 111.00	8.99M
2026-09-18	IDR 112.00	-2.61%	IDR 115.00	IDR 116.00	IDR 112.00	10.45M
2026-09-17	IDR 115.00	-1.71%	IDR 116.00	IDR 118.00	IDR 114.00	14.81M
2026-09-16	IDR 117.00	+2.63%	IDR 115.00	IDR 118.00	IDR 114.00	20.15M
2026-09-15	IDR 114.00	-2.56%	IDR 117.00	IDR 119.00	IDR 113.00	22.18M
2026-09-14	IDR 117.00	+4.46%	IDR 111.00	IDR 118.00	IDR 109.00	26.92M
2026-09-11	IDR 112.00	-1.75%	IDR 114.00	IDR 116.00	IDR 108.00	17.90M
2026-09-10	IDR 114.00	-3.39%	IDR 118.00	IDR 118.00	IDR 111.00	27.06M
2026-09-09	IDR 118.00	-0.84%	IDR 119.00	IDR 121.00	IDR 116.00	18.57M
2026-09-08	IDR 119.00	+4.39%	IDR 113.00	IDR 119.00	IDR 113.00	40.85M
2026-09-07	IDR 114.00	+3.64%	IDR 110.00	IDR 117.00	IDR 108.00	36.41M
2026-09-04	IDR 110.00	-2.65%	IDR 113.00	IDR 115.00	IDR 108.00	24.76M
2026-09-03	IDR 113.00	+1.80%	IDR 111.00	IDR 113.00	IDR 109.00	15.08M
2026-09-02	IDR 111.00	0.00%	IDR 120.00	IDR 120.00	IDR 105.00	31.29M
2026-09-01	IDR 111.00	-0.89%	IDR 113.00	IDR 114.00	IDR 110.00	31.40M
2026-08-31	IDR 112.00	-4.27%	IDR 117.00	IDR 120.00	IDR 111.00	54.66M
2026-08-28	IDR 117.00	-1.68%	IDR 120.00	IDR 123.00	IDR 115.00	42.92M
2026-08-27	IDR 119.00	+0.85%	IDR 127.00	IDR 127.00	IDR 112.00	30.53M
2026-08-26	IDR 118.00	0.00%	IDR 108.00	IDR 128.00	IDR 108.00	120.61M
2026-08-24	IDR 118.00	-9.92%	IDR 131.00	IDR 132.00	IDR 118.00	117.30M
2026-08-21	IDR 131.00	+4.80%	IDR 130.00	IDR 136.00	IDR 123.00	106.54M
2026-08-20	IDR 125.00	-3.10%	IDR 128.00	IDR 130.00	IDR 124.00	28.50M
2026-08-19	IDR 129.00	+1.57%	IDR 127.00	IDR 131.00	IDR 122.00	44.40M
2026-08-18	IDR 127.00	+5.83%	IDR 119.00	IDR 130.00	IDR 118.00	77.12M
2026-08-14	IDR 120.00	+6.19%	IDR 112.00	IDR 120.00	IDR 111.00	50.13M
2026-08-13	IDR 113.00	+0.89%	IDR 112.00	IDR 114.00	IDR 110.00	26.30M
2026-08-12	IDR 112.00	+6.67%	IDR 106.00	IDR 113.00	IDR 105.00	36.64M
2026-08-11	IDR 105.00	-5.41%	IDR 115.00	IDR 118.00	IDR 103.00	45.52M
2026-08-10	IDR 111.00	+9.90%	IDR 100.00	IDR 111.00	IDR 99.00	81.28M
2026-08-07	IDR 101.00	-4.72%	IDR 106.00	IDR 107.00	IDR 100.00	28.99M
2026-08-06	IDR 106.00	+9.28%	IDR 97.00	IDR 106.00	IDR 95.00	74.64M
2026-08-05	IDR 97.00	+2.11%	IDR 95.00	IDR 100.00	IDR 94.00	23.68M
2026-08-04	IDR 95.00	+2.15%	IDR 92.00	IDR 95.00	IDR 91.00	13.61M
2026-08-03	IDR 93.00	-2.11%	IDR 94.00	IDR 98.00	IDR 92.00	11.70M
2026-07-31	IDR 95.00	+1.06%	IDR 97.00	IDR 97.00	IDR 91.00	9.02M
2026-07-30	IDR 94.00	-5.05%	IDR 100.00	IDR 100.00	IDR 91.00	14.03M
2026-07-29	IDR 99.00	+4.21%	IDR 95.00	IDR 101.00	IDR 90.00	25.88M
2026-07-28	IDR 95.00	-3.06%	IDR 98.00	IDR 98.00	IDR 92.00	17.34M
2026-07-27	IDR 98.00	-2.00%	IDR 100.00	IDR 105.00	IDR 95.00	24.94M
2026-07-24	IDR 100.00	+4.17%	IDR 105.00	IDR 105.00	IDR 91.00	137.26M
2026-07-23	IDR 96.00	+9.09%	IDR 96.00	IDR 96.00	IDR 96.00	12.20M
2026-07-22	IDR 88.00	+10.00%	IDR 80.00	IDR 88.00	IDR 80.00	63.72M
2026-07-21	IDR 80.00	-1.23%	IDR 81.00	IDR 83.00	IDR 79.00	12.39M
2026-07-20	IDR 81.00	+2.53%	IDR 79.00	IDR 82.00	IDR 78.00	8.54M
2026-07-17	IDR 79.00	-1.25%	IDR 81.00	IDR 84.00	IDR 78.00	11.21M
2026-07-16	IDR 80.00	-3.61%	IDR 79.00	IDR 83.00	IDR 79.00	14.68M
2026-07-15	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	9.31M
2026-07-14	IDR 83.00	0.00%	IDR 83.00	IDR 86.00	IDR 81.00	9.28M
2026-07-13	IDR 83.00	-2.35%	IDR 85.00	IDR 92.00	IDR 81.00	11.30M
2026-07-10	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 83.00	6.51M
2026-07-09	IDR 85.00	-2.30%	IDR 88.00	IDR 88.00	IDR 84.00	8.38M
2026-07-08	IDR 87.00	-3.33%	IDR 90.00	IDR 90.00	IDR 85.00	10.92M
2026-07-07	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 87.00	5.45M
2026-07-06	IDR 89.00	+3.49%	IDR 85.00	IDR 89.00	IDR 85.00	8.80M
2026-07-03	IDR 86.00	+1.18%	IDR 86.00	IDR 89.00	IDR 85.00	4.75M
2026-07-02	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 85.00	4.47M
2026-07-01	IDR 87.00	-2.25%	IDR 88.00	IDR 91.00	IDR 87.00	5.55M
2026-06-30	IDR 89.00	-3.26%	IDR 91.00	IDR 93.00	IDR 85.00	10.35M
2026-06-29	IDR 92.00	+2.22%	IDR 99.00	IDR 99.00	IDR 85.00	47.59M
2026-06-26	IDR 90.00	+9.76%	IDR 90.00	IDR 90.00	IDR 90.00	12.84M
2026-06-25	IDR 82.00	+9.33%	IDR 74.00	IDR 82.00	IDR 74.00	12.91M
2026-06-24	IDR 75.00	-7.41%	IDR 81.00	IDR 81.00	IDR 74.00	5.64M
2026-06-23	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 78.00	5.39M
2026-06-22	IDR 81.00	0.00%	IDR 80.00	IDR 86.00	IDR 78.00	14.57M
2026-06-19	IDR 81.00	0.00%	IDR 81.00	IDR 84.00	IDR 79.00	4.98M
2026-06-18	IDR 81.00	-2.41%	IDR 86.00	IDR 86.00	IDR 77.00	6.87M
2026-06-17	IDR 83.00	-3.49%	IDR 84.00	IDR 90.00	IDR 82.00	10.09M
2026-06-15	IDR 86.00	+7.50%	IDR 79.00	IDR 87.00	IDR 78.00	20.55M
2026-06-12	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 77.00	14.16M
2026-06-11	IDR 79.00	-3.66%	IDR 82.00	IDR 84.00	IDR 75.00	12.99M
2026-06-10	IDR 82.00	+2.50%	IDR 80.00	IDR 86.00	IDR 78.00	20.53M
2026-06-09	IDR 80.00	+8.11%	IDR 74.00	IDR 80.00	IDR 70.00	15.19M
2026-06-08	IDR 74.00	0.00%	IDR 80.00	IDR 80.00	IDR 70.00	13.08M
2026-06-05	IDR 74.00	-2.63%	IDR 77.00	IDR 80.00	IDR 72.00	7.93M
2026-06-04	IDR 76.00	-7.32%	IDR 83.00	IDR 84.00	IDR 74.00	18.32M
2026-06-03	IDR 82.00	-9.89%	IDR 90.00	IDR 92.00	IDR 82.00	15.32M
2026-06-02	IDR 91.00	-3.19%	IDR 93.00	IDR 96.00	IDR 90.00	15.69M
2026-05-29	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 92.00	12.29M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	+1.04%	IDR 97.00	IDR 97.00	IDR 89.00	14.93M
2026-05-25	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 94.00	11.60M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 141.00	-9.62%	IDR 156.00	IDR 160.00	IDR 141.00	209.88M
2026-09-30	IDR 156.00	+9.86%	IDR 128.00	IDR 156.00	IDR 128.00	423.14M
2026-09-29	IDR 142.00	-9.55%	IDR 170.00	IDR 172.00	IDR 142.00	109.27M
2026-09-28	IDR 157.00	+9.79%	IDR 157.00	IDR 157.00	IDR 146.00	44.19M
2026-09-25	IDR 143.00	+10.00%	IDR 134.00	IDR 143.00	IDR 131.00	133.93M
2026-09-24	IDR 130.00	+9.24%	IDR 119.00	IDR 130.00	IDR 119.00	162.50M
2026-09-23	IDR 119.00	+9.17%	IDR 109.00	IDR 119.00	IDR 108.00	27.13M
2026-09-22	IDR 109.00	-2.68%	IDR 112.00	IDR 113.00	IDR 106.00	23.09M
2026-09-21	IDR 112.00	0.00%	IDR 112.00	IDR 115.00	IDR 111.00	8.99M
2026-09-18	IDR 112.00	-2.61%	IDR 115.00	IDR 116.00	IDR 112.00	10.45M
2026-09-17	IDR 115.00	-1.71%	IDR 116.00	IDR 118.00	IDR 114.00	14.81M
2026-09-16	IDR 117.00	+2.63%	IDR 115.00	IDR 118.00	IDR 114.00	20.15M
2026-09-15	IDR 114.00	-2.56%	IDR 117.00	IDR 119.00	IDR 113.00	22.18M
2026-09-14	IDR 117.00	+4.46%	IDR 111.00	IDR 118.00	IDR 109.00	26.92M
2026-09-11	IDR 112.00	-1.75%	IDR 114.00	IDR 116.00	IDR 108.00	17.90M
2026-09-10	IDR 114.00	-3.39%	IDR 118.00	IDR 118.00	IDR 111.00	27.06M
2026-09-09	IDR 118.00	-0.84%	IDR 119.00	IDR 121.00	IDR 116.00	18.57M
2026-09-08	IDR 119.00	+4.39%	IDR 113.00	IDR 119.00	IDR 113.00	40.85M
2026-09-07	IDR 114.00	+3.64%	IDR 110.00	IDR 117.00	IDR 108.00	36.41M
2026-09-04	IDR 110.00	-2.65%	IDR 113.00	IDR 115.00	IDR 108.00	24.76M
2026-09-03	IDR 113.00	+1.80%	IDR 111.00	IDR 113.00	IDR 109.00	15.08M
2026-09-02	IDR 111.00	0.00%	IDR 120.00	IDR 120.00	IDR 105.00	31.29M
2026-09-01	IDR 111.00	-0.89%	IDR 113.00	IDR 114.00	IDR 110.00	31.40M
2026-08-31	IDR 112.00	-4.27%	IDR 117.00	IDR 120.00	IDR 111.00	54.66M
2026-08-28	IDR 117.00	-1.68%	IDR 120.00	IDR 123.00	IDR 115.00	42.92M
2026-08-27	IDR 119.00	+0.85%	IDR 127.00	IDR 127.00	IDR 112.00	30.53M
2026-08-26	IDR 118.00	0.00%	IDR 108.00	IDR 128.00	IDR 108.00	120.61M
2026-08-24	IDR 118.00	-9.92%	IDR 131.00	IDR 132.00	IDR 118.00	117.30M
2026-08-21	IDR 131.00	+4.80%	IDR 130.00	IDR 136.00	IDR 123.00	106.54M
2026-08-20	IDR 125.00	-3.10%	IDR 128.00	IDR 130.00	IDR 124.00	28.50M
2026-08-19	IDR 129.00	+1.57%	IDR 127.00	IDR 131.00	IDR 122.00	44.40M
2026-08-18	IDR 127.00	+5.83%	IDR 119.00	IDR 130.00	IDR 118.00	77.12M
2026-08-14	IDR 120.00	+6.19%	IDR 112.00	IDR 120.00	IDR 111.00	50.13M
2026-08-13	IDR 113.00	+0.89%	IDR 112.00	IDR 114.00	IDR 110.00	26.30M
2026-08-12	IDR 112.00	+6.67%	IDR 106.00	IDR 113.00	IDR 105.00	36.64M
2026-08-11	IDR 105.00	-5.41%	IDR 115.00	IDR 118.00	IDR 103.00	45.52M
2026-08-10	IDR 111.00	+9.90%	IDR 100.00	IDR 111.00	IDR 99.00	81.28M
2026-08-07	IDR 101.00	-4.72%	IDR 106.00	IDR 107.00	IDR 100.00	28.99M
2026-08-06	IDR 106.00	+9.28%	IDR 97.00	IDR 106.00	IDR 95.00	74.64M
2026-08-05	IDR 97.00	+2.11%	IDR 95.00	IDR 100.00	IDR 94.00	23.68M
2026-08-04	IDR 95.00	+2.15%	IDR 92.00	IDR 95.00	IDR 91.00	13.61M
2026-08-03	IDR 93.00	-2.11%	IDR 94.00	IDR 98.00	IDR 92.00	11.70M
2026-07-31	IDR 95.00	+1.06%	IDR 97.00	IDR 97.00	IDR 91.00	9.02M
2026-07-30	IDR 94.00	-5.05%	IDR 100.00	IDR 100.00	IDR 91.00	14.03M
2026-07-29	IDR 99.00	+4.21%	IDR 95.00	IDR 101.00	IDR 90.00	25.88M
2026-07-28	IDR 95.00	-3.06%	IDR 98.00	IDR 98.00	IDR 92.00	17.34M
2026-07-27	IDR 98.00	-2.00%	IDR 100.00	IDR 105.00	IDR 95.00	24.94M
2026-07-24	IDR 100.00	+4.17%	IDR 105.00	IDR 105.00	IDR 91.00	137.26M
2026-07-23	IDR 96.00	+9.09%	IDR 96.00	IDR 96.00	IDR 96.00	12.20M
2026-07-22	IDR 88.00	+10.00%	IDR 80.00	IDR 88.00	IDR 80.00	63.72M
2026-07-21	IDR 80.00	-1.23%	IDR 81.00	IDR 83.00	IDR 79.00	12.39M
2026-07-20	IDR 81.00	+2.53%	IDR 79.00	IDR 82.00	IDR 78.00	8.54M
2026-07-17	IDR 79.00	-1.25%	IDR 81.00	IDR 84.00	IDR 78.00	11.21M
2026-07-16	IDR 80.00	-3.61%	IDR 79.00	IDR 83.00	IDR 79.00	14.68M
2026-07-15	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	9.31M
2026-07-14	IDR 83.00	0.00%	IDR 83.00	IDR 86.00	IDR 81.00	9.28M
2026-07-13	IDR 83.00	-2.35%	IDR 85.00	IDR 92.00	IDR 81.00	11.30M
2026-07-10	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 83.00	6.51M
2026-07-09	IDR 85.00	-2.30%	IDR 88.00	IDR 88.00	IDR 84.00	8.38M
2026-07-08	IDR 87.00	-3.33%	IDR 90.00	IDR 90.00	IDR 85.00	10.92M
2026-07-07	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 87.00	5.45M
2026-07-06	IDR 89.00	+3.49%	IDR 85.00	IDR 89.00	IDR 85.00	8.80M
2026-07-03	IDR 86.00	+1.18%	IDR 86.00	IDR 89.00	IDR 85.00	4.75M
2026-07-02	IDR 85.00	-2.30%	IDR 87.00	IDR 88.00	IDR 85.00	4.47M
2026-07-01	IDR 87.00	-2.25%	IDR 88.00	IDR 91.00	IDR 87.00	5.55M
2026-06-30	IDR 89.00	-3.26%	IDR 91.00	IDR 93.00	IDR 85.00	10.35M
2026-06-29	IDR 92.00	+2.22%	IDR 99.00	IDR 99.00	IDR 85.00	47.59M
2026-06-26	IDR 90.00	+9.76%	IDR 90.00	IDR 90.00	IDR 90.00	12.84M
2026-06-25	IDR 82.00	+9.33%	IDR 74.00	IDR 82.00	IDR 74.00	12.91M
2026-06-24	IDR 75.00	-7.41%	IDR 81.00	IDR 81.00	IDR 74.00	5.64M
2026-06-23	IDR 81.00	0.00%	IDR 81.00	IDR 83.00	IDR 78.00	5.39M
2026-06-22	IDR 81.00	0.00%	IDR 80.00	IDR 86.00	IDR 78.00	14.57M
2026-06-19	IDR 81.00	0.00%	IDR 81.00	IDR 84.00	IDR 79.00	4.98M
2026-06-18	IDR 81.00	-2.41%	IDR 86.00	IDR 86.00	IDR 77.00	6.87M
2026-06-17	IDR 83.00	-3.49%	IDR 84.00	IDR 90.00	IDR 82.00	10.09M
2026-06-15	IDR 86.00	+7.50%	IDR 79.00	IDR 87.00	IDR 78.00	20.55M
2026-06-12	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 77.00	14.16M
2026-06-11	IDR 79.00	-3.66%	IDR 82.00	IDR 84.00	IDR 75.00	12.99M
2026-06-10	IDR 82.00	+2.50%	IDR 80.00	IDR 86.00	IDR 78.00	20.53M
2026-06-09	IDR 80.00	+8.11%	IDR 74.00	IDR 80.00	IDR 70.00	15.19M
2026-06-08	IDR 74.00	0.00%	IDR 80.00	IDR 80.00	IDR 70.00	13.08M
2026-06-05	IDR 74.00	-2.63%	IDR 77.00	IDR 80.00	IDR 72.00	7.93M
2026-06-04	IDR 76.00	-7.32%	IDR 83.00	IDR 84.00	IDR 74.00	18.32M
2026-06-03	IDR 82.00	-9.89%	IDR 90.00	IDR 92.00	IDR 82.00	15.32M
2026-06-02	IDR 91.00	-3.19%	IDR 93.00	IDR 96.00	IDR 90.00	15.69M
2026-05-29	IDR 94.00	-3.09%	IDR 97.00	IDR 98.00	IDR 92.00	12.29M
2026-05-28	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-27	IDR 97.00	0.00%	IDR 97.00	IDR 97.00	IDR 97.00	0
2026-05-26	IDR 97.00	+1.04%	IDR 97.00	IDR 97.00	IDR 89.00	14.93M
2026-05-25	IDR 96.00	0.00%	IDR 96.00	IDR 99.00	IDR 94.00	11.60M