Price History - MEJA

Kembali ke Company
Ticker: MEJA
Company: PT Harta Djaya Karya Tbk
Date Open High Low Close Volume Value
04-Aug-2026 92.00 95.00 91.00 95.00 13,614,200 0
03-Aug-2026 94.00 98.00 92.00 93.00 11,700,800 0
31-Jul-2026 97.00 97.00 91.00 95.00 9,015,900 0
30-Jul-2026 100.00 100.00 91.00 94.00 14,027,200 0
29-Jul-2026 95.00 101.00 90.00 99.00 25,879,700 0
28-Jul-2026 98.00 98.00 92.00 95.00 17,339,100 0
27-Jul-2026 100.00 105.00 95.00 98.00 24,936,800 0
24-Jul-2026 105.00 105.00 91.00 100.00 137,259,400 0
23-Jul-2026 96.00 96.00 96.00 96.00 12,199,100 0
22-Jul-2026 80.00 88.00 80.00 88.00 63,718,200 0
21-Jul-2026 81.00 83.00 79.00 80.00 12,385,000 0
20-Jul-2026 79.00 82.00 78.00 81.00 8,541,200 0
17-Jul-2026 81.00 84.00 78.00 79.00 11,208,100 0
16-Jul-2026 79.00 83.00 79.00 80.00 14,675,300 0
15-Jul-2026 83.00 85.00 81.00 83.00 9,309,100 0
14-Jul-2026 83.00 86.00 81.00 83.00 9,281,300 0
13-Jul-2026 85.00 92.00 81.00 83.00 11,301,500 0
10-Jul-2026 85.00 87.00 83.00 85.00 6,512,200 0
09-Jul-2026 88.00 88.00 84.00 85.00 8,375,600 0
08-Jul-2026 90.00 90.00 85.00 87.00 10,917,500 0
07-Jul-2026 90.00 92.00 87.00 90.00 5,445,600 0
06-Jul-2026 85.00 89.00 85.00 89.00 8,799,000 0
03-Jul-2026 86.00 89.00 85.00 86.00 4,750,100 0
02-Jul-2026 87.00 88.00 85.00 85.00 4,466,500 0
01-Jul-2026 88.00 91.00 87.00 87.00 5,554,700 0
30-Jun-2026 91.00 93.00 85.00 89.00 10,348,400 0
29-Jun-2026 99.00 99.00 85.00 92.00 47,587,000 0
26-Jun-2026 90.00 90.00 90.00 90.00 12,837,400 0
25-Jun-2026 74.00 82.00 74.00 82.00 12,914,800 0
24-Jun-2026 81.00 81.00 74.00 75.00 5,642,200 0
23-Jun-2026 81.00 83.00 78.00 81.00 5,389,100 0
22-Jun-2026 80.00 86.00 78.00 81.00 14,565,400 0
19-Jun-2026 81.00 84.00 79.00 81.00 4,983,100 0
18-Jun-2026 86.00 86.00 77.00 81.00 6,868,800 0
17-Jun-2026 84.00 90.00 82.00 83.00 10,088,500 0
15-Jun-2026 79.00 87.00 78.00 86.00 20,548,100 0
12-Jun-2026 80.00 82.00 77.00 80.00 14,157,400 0
11-Jun-2026 82.00 84.00 75.00 79.00 12,985,900 0
10-Jun-2026 80.00 86.00 78.00 82.00 20,530,700 0
09-Jun-2026 74.00 80.00 70.00 80.00 15,189,800 0
08-Jun-2026 80.00 80.00 70.00 74.00 13,079,000 0
05-Jun-2026 77.00 80.00 72.00 74.00 7,928,300 0
04-Jun-2026 83.00 84.00 74.00 76.00 18,318,900 0
03-Jun-2026 90.00 92.00 82.00 82.00 15,316,400 0
02-Jun-2026 93.00 96.00 90.00 91.00 15,687,000 0
29-May-2026 97.00 98.00 92.00 94.00 12,289,100 0
28-May-2026 97.00 97.00 97.00 97.00 0 0
27-May-2026 97.00 97.00 97.00 97.00 0 0
26-May-2026 97.00 97.00 89.00 97.00 14,932,200 0
25-May-2026 96.00 99.00 94.00 96.00 11,601,700 0
22-May-2026 89.00 96.00 81.00 96.00 24,418,500 0
21-May-2026 97.00 100.00 88.00 88.00 20,426,700 0
20-May-2026 97.00 104.00 93.00 97.00 17,781,800 0
19-May-2026 101.00 104.00 94.00 97.00 34,001,700 0
18-May-2026 106.00 107.00 98.00 101.00 21,264,400 0
15-May-2026 106.00 106.00 106.00 106.00 0 0
14-May-2026 106.00 106.00 106.00 106.00 0 0
13-May-2026 99.00 107.00 97.00 106.00 21,345,200 0
12-May-2026 102.00 104.00 98.00 99.00 14,527,200 0
11-May-2026 105.00 105.00 97.00 103.00 22,225,800 0
08-May-2026 110.00 114.00 105.00 105.00 62,284,700 0
07-May-2026 117.00 118.00 111.00 116.00 20,071,600 0
06-May-2026 105.00 117.00 105.00 116.00 36,993,300 0
05-May-2026 106.00 108.00 102.00 107.00 9,047,000 0
04-May-2026 110.00 115.00 106.00 107.00 20,439,500 0
30-Apr-2026 113.00 114.00 105.00 108.00 20,015,900 0
29-Apr-2026 112.00 112.00 107.00 112.00 29,272,900 0
28-Apr-2026 119.00 119.00 108.00 110.00 22,709,000 0
27-Apr-2026 108.00 115.00 99.00 114.00 35,008,400 0
24-Apr-2026 117.00 121.00 108.00 108.00 42,620,000 0
23-Apr-2026 130.00 131.00 117.00 120.00 41,454,100 0
22-Apr-2026 138.00 138.00 123.00 129.00 42,363,400 0
21-Apr-2026 129.00 129.00 118.00 129.00 87,113,200 0
20-Apr-2026 111.00 120.00 107.00 118.00 51,560,200 0
17-Apr-2026 107.00 111.00 101.00 111.00 32,567,200 0
16-Apr-2026 106.29 112.29 98.57 101.14 75,829,133 0
15-Apr-2026 102.86 105.43 98.57 105.43 97,721,400 0
14-Apr-2026 95.14 97.71 87.43 96.00 59,480,866 0
13-Apr-2026 95.14 100.29 88.29 92.57 65,818,783 0
10-Apr-2026 86.57 95.14 83.14 95.14 89,352,550 0
09-Apr-2026 78.86 86.57 78.86 86.57 39,218,666 0
08-Apr-2026 73.71 78.86 72.00 78.86 29,919,633 0
07-Apr-2026 74.57 74.57 66.86 72.00 10,606,166 0
06-Apr-2026 76.29 78.00 72.86 73.71 15,747,666 0
02-Apr-2026 77.14 77.14 75.43 76.29 9,534,933 0
01-Apr-2026 76.29 78.00 74.57 77.14 10,102,166 0
31-Mar-2026 78.00 79.71 75.43 75.43 10,466,166 0
30-Mar-2026 78.00 79.71 74.57 77.14 8,148,000 0
27-Mar-2026 79.71 81.43 77.14 78.86 9,244,433 0
26-Mar-2026 84.86 84.86 78.86 78.86 10,548,650 0
25-Mar-2026 78.00 85.71 73.71 84.00 18,641,466 0
17-Mar-2026 78.00 80.57 76.29 78.00 10,864,816 0
16-Mar-2026 83.14 83.14 75.43 77.14 19,443,783 0
13-Mar-2026 84.86 85.71 80.57 82.29 15,534,516 0
12-Mar-2026 85.71 87.43 82.29 84.86 12,472,716 0
11-Mar-2026 85.71 90.00 84.86 85.71 15,760,266 0
10-Mar-2026 83.14 87.43 83.14 84.86 18,204,433 0
09-Mar-2026 90.00 90.00 83.14 83.14 45,299,916 0
06-Mar-2026 96.00 96.00 89.14 91.71 22,716,866 0
05-Mar-2026 92.57 97.71 92.57 95.14 23,468,316 0