Price History - MEJA

Kembali ke Company
Ticker: MEJA
Company: PT Harta Djaya Karya Tbk
Date Open High Low Close Volume Value
18-Jul-2025 62.57 62.57 62.57 62.57 0 0
17-Jul-2025 62.57 62.57 62.57 62.57 0 0
16-Jul-2025 62.57 62.57 62.57 62.57 0 0
15-Jul-2025 62.57 62.57 62.57 62.57 0 0
14-Jul-2025 62.57 62.57 62.57 62.57 0 0
11-Jul-2025 62.57 62.57 62.57 62.57 0 0
10-Jul-2025 62.57 62.57 62.57 62.57 0 0
09-Jul-2025 62.57 62.57 62.57 62.57 0 0
08-Jul-2025 62.57 62.57 62.57 62.57 0 0
07-Jul-2025 62.57 62.57 62.57 62.57 0 0
04-Jul-2025 62.57 62.57 62.57 62.57 0 0
03-Jul-2025 62.57 62.57 62.57 62.57 0 0
02-Jul-2025 62.57 62.57 62.57 62.57 0 0
01-Jul-2025 62.57 62.57 62.57 62.57 0 0
30-Jun-2025 62.57 62.57 62.57 62.57 0 0
26-Jun-2025 62.57 62.57 62.57 62.57 0 0
25-Jun-2025 62.57 62.57 62.57 62.57 0 0
24-Jun-2025 62.57 62.57 62.57 62.57 0 0
23-Jun-2025 62.57 62.57 62.57 62.57 0 0
20-Jun-2025 62.57 62.57 62.57 62.57 0 0
19-Jun-2025 62.57 62.57 62.57 62.57 0 0
18-Jun-2025 62.57 62.57 62.57 62.57 0 0
17-Jun-2025 62.57 62.57 62.57 62.57 0 0
16-Jun-2025 62.57 62.57 62.57 62.57 0 0
13-Jun-2025 62.57 62.57 62.57 62.57 0 0
12-Jun-2025 62.57 62.57 62.57 62.57 0 0
11-Jun-2025 62.57 62.57 62.57 62.57 0 0
10-Jun-2025 62.57 62.57 62.57 62.57 0 0
05-Jun-2025 62.57 62.57 62.57 62.57 0 0
04-Jun-2025 62.57 62.57 62.57 62.57 0 0
03-Jun-2025 62.57 62.57 62.57 62.57 0 0
02-Jun-2025 62.57 62.57 62.57 62.57 0 0
28-May-2025 62.57 62.57 62.57 62.57 0 0
27-May-2025 62.57 62.57 62.57 62.57 0 0
26-May-2025 62.57 62.57 62.57 62.57 0 0
23-May-2025 62.57 62.57 62.57 62.57 0 0
22-May-2025 62.57 62.57 62.57 62.57 0 0
21-May-2025 62.57 62.57 62.57 62.57 0 0
20-May-2025 62.57 62.57 62.57 62.57 0 0
19-May-2025 62.57 62.57 62.57 62.57 0 0
16-May-2025 62.57 62.57 62.57 62.57 0 0
15-May-2025 62.57 62.57 62.57 62.57 0 0
14-May-2025 62.57 62.57 62.57 62.57 0 0
09-May-2025 62.57 62.57 62.57 62.57 4,990,416 0
08-May-2025 69.43 69.43 69.43 69.43 1,222,550 0
07-May-2025 76.29 76.29 76.29 76.29 1,856,866 0
06-May-2025 84.00 84.00 84.00 84.00 2,054,850 0
05-May-2025 96.00 96.00 92.57 92.57 3,307,033 0
02-May-2025 102.00 102.00 102.00 102.00 2,023,000 0
30-Apr-2025 113.14 113.14 113.14 113.14 0 0
29-Apr-2025 113.14 113.14 113.14 113.14 1,558,316 0
28-Apr-2025 138.86 138.86 125.14 125.14 1,553,766 0
25-Apr-2025 138.86 138.86 138.86 138.86 1,695,283 0
24-Apr-2025 170.57 170.57 153.43 153.43 2,524,550 0
23-Apr-2025 169.71 169.71 169.71 169.71 1,168,883 0
22-Apr-2025 190.29 190.29 188.57 188.57 2,143,050 0
21-Apr-2025 231.43 231.43 209.14 209.14 25,858,933 0
17-Apr-2025 257.14 257.14 231.43 231.43 48,419,116 0
16-Apr-2025 276.00 300.00 257.14 257.14 65,473,333 0
15-Apr-2025 308.57 308.57 277.71 284.57 34,981,683 0
14-Apr-2025 342.86 356.57 308.57 308.57 30,013,083 0
11-Apr-2025 327.43 342.86 315.43 342.86 45,171,816 0
10-Apr-2025 336.00 341.14 313.71 329.14 74,502,400 0
09-Apr-2025 351.43 351.43 308.57 336.00 72,282,350 0
08-Apr-2025 372.00 372.00 342.86 342.86 49,521,733 0
27-Mar-2025 365.14 382.29 365.14 380.57 56,861,233 0
26-Mar-2025 356.57 365.14 336.00 365.14 82,916,866 0
25-Mar-2025 351.43 361.71 349.71 356.57 55,279,000 0
24-Mar-2025 341.14 351.43 336.00 351.43 56,014,350 0
21-Mar-2025 334.29 342.86 330.86 341.14 57,819,066 0
20-Mar-2025 330.86 337.71 330.86 334.29 47,762,516 0
19-Mar-2025 327.43 334.29 318.86 330.86 51,158,916 0
18-Mar-2025 344.57 346.29 324.00 325.71 41,768,066 0
17-Mar-2025 346.29 351.43 342.86 344.57 38,393,366 0
14-Mar-2025 342.86 348.00 341.14 346.29 75,337,850 0
13-Mar-2025 348.00 354.86 341.14 342.86 46,924,150 0
12-Mar-2025 336.00 351.43 336.00 349.71 35,029,166 0
11-Mar-2025 339.43 341.14 332.57 337.71 60,166,983 0
10-Mar-2025 336.00 339.43 329.14 339.43 52,362,450 0
07-Mar-2025 337.71 346.29 334.29 336.00 56,349,183 0
06-Mar-2025 336.00 339.43 327.43 337.71 46,657,683 0
05-Mar-2025 327.43 336.00 327.43 336.00 34,867,816 0
04-Mar-2025 330.86 334.29 322.29 329.14 75,031,483 0
03-Mar-2025 325.71 334.29 318.86 330.86 31,418,800 0
28-Feb-2025 325.71 327.43 313.71 325.71 92,342,600 0
27-Feb-2025 318.86 337.71 318.86 327.43 46,354,583 0
26-Feb-2025 354.86 354.86 308.57 318.86 61,100,433 0
25-Feb-2025 378.86 380.57 341.14 341.14 63,986,066 0
24-Feb-2025 348.00 382.29 342.86 378.86 65,105,133 0
21-Feb-2025 339.43 353.14 332.57 348.00 55,618,033 0
20-Feb-2025 348.00 348.00 325.71 337.71 84,121,333 0
19-Feb-2025 346.29 351.43 342.86 348.00 48,977,133 0
18-Feb-2025 337.71 348.00 336.00 346.29 70,155,166 0
17-Feb-2025 334.29 337.71 327.43 337.71 55,203,166 0
14-Feb-2025 332.57 336.00 330.86 334.29 33,355,233 0
13-Feb-2025 342.86 344.57 322.29 332.57 99,409,100 0
12-Feb-2025 344.57 351.43 327.43 342.86 100,449,650 0
11-Feb-2025 354.86 360.00 334.29 344.57 67,067,816 0
10-Feb-2025 358.29 358.29 344.57 356.57 35,473,433 0
07-Feb-2025 356.57 360.00 342.86 358.29 73,126,550 0