Price History - HALO

Kembali ke Company
Ticker: HALO
Company: PT Haloni Jane Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 6,100 0
18-Jan-2024 50.00 50.00 50.00 50.00 871,100 0
17-Jan-2024 50.00 50.00 50.00 50.00 2,291,700 0
16-Jan-2024 50.00 50.00 50.00 50.00 1,122,600 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 50.00 50.00 50.00 225,600 0
11-Jan-2024 50.00 50.00 50.00 50.00 345,700 0
10-Jan-2024 50.00 50.00 50.00 50.00 36,300 0
09-Jan-2024 50.00 50.00 50.00 50.00 393,200 0
08-Jan-2024 50.00 50.00 50.00 50.00 287,000 0
05-Jan-2024 50.00 50.00 50.00 50.00 1,222,600 0
04-Jan-2024 50.00 50.00 50.00 50.00 445,100 0
03-Jan-2024 50.00 50.00 50.00 50.00 197,900 0
02-Jan-2024 50.00 50.00 50.00 50.00 944,200 0
29-Dec-2023 50.00 50.00 50.00 50.00 907,700 0
28-Dec-2023 50.00 50.00 50.00 50.00 2,064,400 0
27-Dec-2023 50.00 51.00 50.00 50.00 10,640,200 0
22-Dec-2023 51.00 51.00 50.00 51.00 26,733,400 0
21-Dec-2023 54.00 55.00 50.00 50.00 117,388,600 0
20-Dec-2023 50.00 65.00 50.00 54.00 309,430,500 0
19-Dec-2023 50.00 51.00 50.00 50.00 3,829,400 0
18-Dec-2023 50.00 51.00 50.00 50.00 1,404,600 0
15-Dec-2023 50.00 51.00 50.00 50.00 3,159,600 0
14-Dec-2023 50.00 52.00 50.00 50.00 91,533,200 0
13-Dec-2023 51.00 52.00 50.00 50.00 15,224,600 0
12-Dec-2023 50.00 58.00 50.00 51.00 58,663,800 0
11-Dec-2023 51.00 52.00 50.00 50.00 6,858,400 0
08-Dec-2023 52.00 52.00 50.00 52.00 4,511,400 0
07-Dec-2023 53.00 54.00 51.00 52.00 5,395,300 0
06-Dec-2023 52.00 55.00 51.00 53.00 12,849,100 0
05-Dec-2023 51.00 55.00 50.00 54.00 14,463,500 0
04-Dec-2023 52.00 53.00 50.00 51.00 2,702,500 0
01-Dec-2023 50.00 52.00 50.00 52.00 2,410,700 0
30-Nov-2023 52.00 52.00 50.00 51.00 2,535,000 0
29-Nov-2023 51.00 52.00 50.00 51.00 1,944,700 0
28-Nov-2023 51.00 51.00 50.00 51.00 2,529,900 0
27-Nov-2023 52.00 52.00 51.00 51.00 2,782,400 0
24-Nov-2023 51.00 52.00 51.00 51.00 1,415,000 0
23-Nov-2023 52.00 52.00 51.00 51.00 5,153,400 0
22-Nov-2023 52.00 53.00 51.00 51.00 2,441,200 0
21-Nov-2023 52.00 54.00 52.00 52.00 3,251,100 0
20-Nov-2023 53.00 54.00 52.00 53.00 4,115,300 0
17-Nov-2023 53.00 53.00 51.00 53.00 5,514,900 0
16-Nov-2023 53.00 53.00 51.00 53.00 5,105,800 0
15-Nov-2023 51.00 53.00 51.00 52.00 8,352,100 0
14-Nov-2023 51.00 51.00 50.00 51.00 3,594,900 0
13-Nov-2023 50.00 52.00 50.00 50.00 5,861,900 0
10-Nov-2023 50.00 51.00 50.00 50.00 4,650,800 0
09-Nov-2023 50.00 51.00 50.00 50.00 2,196,800 0
08-Nov-2023 51.00 51.00 50.00 51.00 1,809,000 0
07-Nov-2023 51.00 54.00 50.00 51.00 11,309,800 0
06-Nov-2023 50.00 51.00 50.00 51.00 4,508,200 0
03-Nov-2023 50.00 51.00 50.00 50.00 4,045,700 0
02-Nov-2023 50.00 51.00 50.00 50.00 5,806,700 0
01-Nov-2023 50.00 51.00 50.00 50.00 4,608,200 0
31-Oct-2023 50.00 51.00 50.00 50.00 8,353,600 0
30-Oct-2023 50.00 51.00 50.00 50.00 17,053,700 0
27-Oct-2023 55.00 58.00 50.00 50.00 96,011,600 0
26-Oct-2023 57.00 58.00 54.00 55.00 12,922,100 0
25-Oct-2023 58.00 58.00 56.00 57.00 9,044,900 0
24-Oct-2023 58.00 59.00 57.00 58.00 3,698,200 0
23-Oct-2023 60.00 60.00 57.00 58.00 10,686,000 0
20-Oct-2023 61.00 62.00 53.00 60.00 85,673,800 0
19-Oct-2023 67.00 73.00 60.00 61.00 223,083,300 0
18-Oct-2023 68.00 69.00 60.00 67.00 113,856,000 0
17-Oct-2023 67.00 80.00 66.00 67.00 212,527,000 0
16-Oct-2023 71.00 79.00 63.00 67.00 222,026,100 0
13-Oct-2023 71.00 75.00 67.00 71.00 28,454,000 0
12-Oct-2023 75.00 75.00 71.00 71.00 7,488,300 0
11-Oct-2023 75.00 77.00 72.00 75.00 23,651,100 0
10-Oct-2023 72.00 76.00 70.00 75.00 13,003,300 0
09-Oct-2023 72.00 83.00 67.00 71.00 60,430,400 0
06-Oct-2023 80.00 80.00 71.00 72.00 26,445,900 0
05-Oct-2023 78.00 82.00 78.00 80.00 31,795,800 0
04-Oct-2023 84.00 89.00 76.00 79.00 132,022,900 0
03-Oct-2023 77.00 89.00 76.00 83.00 181,572,500 0
02-Oct-2023 74.00 82.00 71.00 77.00 91,564,200 0
29-Sep-2023 71.00 79.00 68.00 74.00 110,610,900 0
27-Sep-2023 66.00 83.00 62.00 71.00 222,069,400 0
26-Sep-2023 71.00 72.00 65.00 66.00 30,515,500 0
25-Sep-2023 63.00 74.00 63.00 69.00 106,388,500 0
22-Sep-2023 62.00 66.00 61.00 63.00 49,905,600 0
21-Sep-2023 59.00 62.00 57.00 61.00 15,442,200 0
20-Sep-2023 57.00 62.00 57.00 59.00 17,269,200 0
19-Sep-2023 58.00 59.00 56.00 57.00 9,004,500 0
18-Sep-2023 58.00 60.00 56.00 58.00 17,703,100 0
15-Sep-2023 66.00 67.00 58.00 58.00 71,480,400 0
14-Sep-2023 57.00 70.00 57.00 66.00 291,829,800 0
13-Sep-2023 57.00 59.00 56.00 56.00 5,681,400 0
12-Sep-2023 58.00 58.00 56.00 57.00 9,411,300 0
11-Sep-2023 58.00 61.00 55.00 57.00 39,750,900 0
08-Sep-2023 54.00 63.00 53.00 57.00 86,948,100 0
07-Sep-2023 55.00 55.00 53.00 54.00 4,001,100 0
06-Sep-2023 59.00 59.00 54.00 55.00 22,644,800 0
05-Sep-2023 60.00 60.00 55.00 59.00 13,611,400 0
04-Sep-2023 60.00 61.00 58.00 59.00 6,080,100 0
01-Sep-2023 59.00 62.00 57.00 60.00 9,228,000 0
31-Aug-2023 50.00 60.00 50.00 58.00 13,718,300 0
30-Aug-2023 54.00 61.00 54.00 57.00 33,525,300 0
29-Aug-2023 66.00 75.00 59.00 59.00 72,758,800 0