Price History - HALO

Kembali ke Company
Ticker: HALO
Company: PT Haloni Jane Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 56.00 66.00 56.00 66.00 19,312,800 0
25-Aug-2023 65.00 66.00 60.00 64.00 18,742,400 0
24-Aug-2023 69.00 71.00 64.00 65.00 15,786,900 0
23-Aug-2023 69.00 71.00 69.00 70.00 4,613,000 0
22-Aug-2023 68.00 72.00 66.00 69.00 7,804,600 0
21-Aug-2023 62.00 71.00 62.00 67.00 16,307,900 0
18-Aug-2023 73.00 77.00 70.00 70.00 28,595,200 0
16-Aug-2023 81.00 87.00 72.00 76.00 67,239,200 0
15-Aug-2023 78.00 82.00 77.00 80.00 14,019,800 0
14-Aug-2023 75.00 86.00 73.00 78.00 101,985,400 0
11-Aug-2023 75.00 79.00 75.00 75.00 7,923,000 0
10-Aug-2023 78.00 88.00 75.00 78.00 63,671,100 0
09-Aug-2023 77.00 88.00 75.00 78.00 37,369,200 0
08-Aug-2023 80.00 81.00 75.00 77.00 8,041,500 0
07-Aug-2023 84.00 84.00 79.00 80.00 10,222,400 0
04-Aug-2023 85.00 90.00 83.00 84.00 15,063,200 0
03-Aug-2023 87.00 88.00 80.00 86.00 6,590,000 0
02-Aug-2023 87.00 94.00 84.00 87.00 12,448,400 0
01-Aug-2023 88.00 90.00 85.00 87.00 10,075,000 0
31-Jul-2023 88.00 89.00 85.00 88.00 3,168,700 0
28-Jul-2023 94.00 94.00 85.00 88.00 10,487,100 0
27-Jul-2023 85.00 92.00 84.00 88.00 23,833,600 0
26-Jul-2023 86.00 88.00 82.00 85.00 23,789,100 0
25-Jul-2023 77.00 88.00 77.00 86.00 9,081,400 0
24-Jul-2023 95.00 98.00 82.00 85.00 44,742,200 0
21-Jul-2023 95.00 102.00 88.00 95.00 23,734,300 0
20-Jul-2023 102.00 105.00 95.00 95.00 13,601,300 0
18-Jul-2023 98.00 100.00 84.00 100.00 35,588,800 0
17-Jul-2023 105.00 105.00 97.00 98.00 20,746,600 0
14-Jul-2023 104.00 106.00 94.00 105.00 28,278,200 0
13-Jul-2023 107.00 107.00 102.00 104.00 4,831,600 0
12-Jul-2023 107.00 111.00 104.00 105.00 8,030,700 0
11-Jul-2023 106.00 109.00 100.00 107.00 18,315,100 0
10-Jul-2023 109.00 113.00 104.00 106.00 22,783,100 0
07-Jul-2023 118.00 119.00 106.00 109.00 25,443,700 0
06-Jul-2023 126.00 127.00 119.00 119.00 18,719,000 0
05-Jul-2023 126.00 132.00 121.00 126.00 31,275,400 0
04-Jul-2023 122.00 132.00 122.00 126.00 46,492,000 0
03-Jul-2023 119.00 125.00 119.00 121.00 10,111,000 0
27-Jun-2023 119.00 122.00 115.00 119.00 12,609,100 0
26-Jun-2023 119.00 119.00 115.00 119.00 3,284,300 0
23-Jun-2023 120.00 120.00 116.00 119.00 8,767,700 0
22-Jun-2023 119.00 122.00 117.00 119.00 7,139,000 0
21-Jun-2023 120.00 121.00 113.00 119.00 10,888,600 0
20-Jun-2023 121.00 125.00 117.00 120.00 18,554,200 0
19-Jun-2023 111.00 122.00 111.00 120.00 36,354,500 0
16-Jun-2023 105.00 111.00 102.00 111.00 28,793,000 0
15-Jun-2023 95.00 108.00 95.00 104.00 17,319,500 0
14-Jun-2023 121.00 134.00 103.00 105.00 137,365,200 0
13-Jun-2023 131.00 131.00 119.00 121.00 32,170,000 0
12-Jun-2023 121.00 144.00 121.00 129.00 89,534,600 0
09-Jun-2023 121.00 148.00 117.00 121.00 99,982,600 0
08-Jun-2023 118.00 122.00 116.00 120.00 8,067,300 0
07-Jun-2023 117.00 123.00 115.00 116.00 16,649,700 0