Jakarta - Delayed Quote
IDR
PT Harta Djaya Karya Tbk (MEJA.JK)
76.00
-6.00
(-7.32%)
As of 9:18:58 AM GMT+7. Market Open.
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
82.00
88.00
75.00
86.00
86.00
21,924,200
Oct 30, 2026
91.00
92.00
82.00
82.00
82.00
38,605,700
Oct 29, 2026
103.00
106.00
91.00
91.00
91.00
38,231,900
Oct 28, 2026
104.00
108.00
96.00
101.00
101.00
30,158,700
Oct 27, 2026
118.00
119.00
104.00
105.00
105.00
39,735,600
Oct 26, 2026
114.00
124.00
112.00
115.00
115.00
51,264,500
Oct 23, 2026
105.00
115.00
105.00
114.00
114.00
50,177,200
Oct 22, 2026
99.00
108.00
90.00
105.00
105.00
57,081,900
Oct 21, 2026
101.00
105.00
94.00
99.00
99.00
47,151,900
Oct 20, 2026
95.00
105.00
95.00
101.00
101.00
145,392,600
Oct 19, 2026
105.00
105.00
105.00
105.00
105.00
5,342,400
Oct 16, 2026
127.00
127.00
116.00
116.00
116.00
12,403,700
Oct 15, 2026
143.00
145.00
128.00
128.00
128.00
111,748,800
Oct 14, 2026
154.00
158.00
142.00
142.00
142.00
34,485,400
Oct 13, 2026
144.00
152.00
133.00
147.00
147.00
72,433,400
Oct 12, 2026
160.00
162.00
144.00
144.00
144.00
88,721,100
Oct 9, 2026
149.00
162.00
134.00
159.00
159.00
222,604,000
Oct 8, 2026
170.00
170.00
148.00
148.00
148.00
138,805,200
Oct 7, 2026
157.00
167.00
148.00
164.00
164.00
350,017,500
Oct 6, 2026
142.00
152.00
136.00
152.00
152.00
195,742,300
Oct 5, 2026
133.00
142.00
133.00
139.00
139.00
75,696,800
Oct 2, 2026
127.00
143.00
127.00
133.00
133.00
79,254,700
Oct 1, 2026
156.00
160.00
141.00
141.00
141.00
209,883,900
Sep 30, 2026
128.00
156.00
128.00
156.00
156.00
423,144,600
Sep 29, 2026
170.00
172.00
142.00
142.00
142.00
109,268,100
Sep 28, 2026
157.00
157.00
146.00
157.00
157.00
44,194,900
Sep 25, 2026
134.00
143.00
131.00
143.00
143.00
133,928,200
Sep 24, 2026
119.00
130.00
119.00
130.00
130.00
162,502,900
Sep 23, 2026
109.00
119.00
108.00
119.00
119.00
27,130,900
Sep 22, 2026
112.00
113.00
106.00
109.00
109.00
23,085,500
Sep 21, 2026
112.00
115.00
111.00
112.00
112.00
8,987,800
Sep 18, 2026
115.00
116.00
112.00
112.00
112.00
10,445,500
Sep 17, 2026
116.00
118.00
114.00
115.00
115.00
14,809,700
Sep 16, 2026
115.00
118.00
114.00
117.00
117.00
20,148,400
Sep 15, 2026
117.00
119.00
113.00
114.00
114.00
22,183,400
Sep 14, 2026
111.00
118.00
109.00
117.00
117.00
26,924,700
Sep 11, 2026
114.00
116.00
108.00
112.00
112.00
17,903,500
Sep 10, 2026
118.00
118.00
111.00
114.00
114.00
27,055,100
Sep 9, 2026
119.00
121.00
116.00
118.00
118.00
18,566,200
Sep 8, 2026
113.00
119.00
113.00
119.00
119.00
40,853,600
Sep 7, 2026
110.00
117.00
108.00
114.00
114.00
36,408,600
Sep 4, 2026
113.00
115.00
108.00
110.00
110.00
24,761,100
Sep 3, 2026
111.00
113.00
109.00
113.00
113.00
15,075,100
Sep 2, 2026
120.00
120.00
105.00
111.00
111.00
31,293,100
Sep 1, 2026
113.00
114.00
110.00
111.00
111.00
31,399,100
Aug 31, 2026
117.00
120.00
111.00
112.00
112.00
54,662,600
Aug 28, 2026
120.00
123.00
115.00
117.00
117.00
42,919,500
Aug 27, 2026
127.00
127.00
112.00
119.00
119.00
30,529,500
Aug 26, 2026
108.00
128.00
108.00
118.00
118.00
120,612,800
Aug 24, 2026
131.00
132.00
118.00
118.00
118.00
117,301,700
Aug 21, 2026
130.00
136.00
123.00
131.00
131.00
106,543,700
Aug 20, 2026
128.00
130.00
124.00
125.00
125.00
28,496,300
Aug 19, 2026
127.00
131.00
122.00
129.00
129.00
44,395,600
Aug 18, 2026
119.00
130.00
118.00
127.00
127.00
77,124,000
Aug 14, 2026
112.00
120.00
111.00
120.00
120.00
50,133,500
Aug 13, 2026
112.00
114.00
110.00
113.00
113.00
26,298,800
Aug 12, 2026
106.00
113.00
105.00
112.00
112.00
36,642,100
Aug 11, 2026
115.00
118.00
103.00
105.00
105.00
45,515,300
Aug 10, 2026
100.00
111.00
99.00
111.00
111.00
81,276,300
Aug 7, 2026
106.00
107.00
100.00
101.00
101.00
28,989,000
Aug 6, 2026
97.00
106.00
95.00
106.00
106.00
74,635,000
Aug 5, 2026
95.00
100.00
94.00
97.00
97.00
23,682,600
Aug 4, 2026
92.00
95.00
91.00
95.00
95.00
13,614,200
Aug 3, 2026
94.00
98.00
92.00
93.00
93.00
11,700,800
Jul 31, 2026
97.00
97.00
91.00
95.00
95.00
9,015,900
Jul 30, 2026
100.00
100.00
91.00
94.00
94.00
14,027,200
Jul 29, 2026
95.00
101.00
90.00
99.00
99.00
25,879,700
Jul 28, 2026
98.00
98.00
92.00
95.00
95.00
17,339,100
Jul 27, 2026
100.00
105.00
95.00
98.00
98.00
24,936,800
Jul 24, 2026
105.00
105.00
91.00
100.00
100.00
137,259,400
Jul 23, 2026
96.00
96.00
96.00
96.00
96.00
12,199,100
Jul 22, 2026
80.00
88.00
80.00
88.00
88.00
63,718,200
Jul 21, 2026
81.00
83.00
79.00
80.00
80.00
12,385,000
Jul 20, 2026
79.00
82.00
78.00
81.00
81.00
8,541,200
Jul 17, 2026
81.00
84.00
78.00
79.00
79.00
11,208,100
Jul 16, 2026
79.00
83.00
79.00
80.00
80.00
14,675,300
Jul 15, 2026
83.00
85.00
81.00
83.00
83.00
9,309,100
Jul 14, 2026
83.00
86.00
81.00
83.00
83.00
9,281,300
Jul 13, 2026
85.00
92.00
81.00
83.00
83.00
11,301,500
Jul 10, 2026
85.00
87.00
83.00
85.00
85.00
6,512,200
Jul 9, 2026
88.00
88.00
84.00
85.00
85.00
8,375,600
Jul 8, 2026
90.00
90.00
85.00
87.00
87.00
10,917,500
Jul 7, 2026
90.00
92.00
87.00
90.00
90.00
5,445,600
Jul 6, 2026
85.00
89.00
85.00
89.00
89.00
8,799,000
Jul 3, 2026
86.00
89.00
85.00
86.00
86.00
4,750,100
Jul 2, 2026
87.00
88.00
85.00
85.00
85.00
4,466,500
Jul 1, 2026
88.00
91.00
87.00
87.00
87.00
5,554,700
Jun 30, 2026
91.00
93.00
85.00
89.00
89.00
10,348,400
Jun 29, 2026
99.00
99.00
85.00
92.00
92.00
47,587,000
Jun 26, 2026
90.00
90.00
90.00
90.00
90.00
12,837,400
Jun 25, 2026
74.00
82.00
74.00
82.00
82.00
12,914,800
Jun 24, 2026
81.00
81.00
74.00
75.00
75.00
5,642,200
Jun 23, 2026
81.00
83.00
78.00
81.00
81.00
5,389,100
Jun 22, 2026
80.00
86.00
78.00
81.00
81.00
14,565,400
Jun 19, 2026
81.00
84.00
79.00
81.00
81.00
4,983,100
Jun 18, 2026
86.00
86.00
77.00
81.00
81.00
6,868,800
Jun 17, 2026
84.00
90.00
82.00
83.00
83.00
10,088,500
Jun 15, 2026
79.00
87.00
78.00
86.00
86.00
20,548,100
Jun 12, 2026
80.00
82.00
77.00
80.00
80.00
14,157,400
Jun 11, 2026
82.00
84.00
75.00
79.00
79.00
12,985,900
Jun 10, 2026
80.00
86.00
78.00
82.00
82.00
20,530,700
Jun 9, 2026
74.00
80.00
70.00
80.00
80.00
15,189,800
Jun 8, 2026
80.00
80.00
70.00
74.00
74.00
13,079,000
Jun 5, 2026
77.00
80.00
72.00
74.00
74.00
7,928,300
Jun 4, 2026
83.00
84.00
74.00
76.00
76.00
18,318,900
Jun 3, 2026
90.00
92.00
82.00
82.00
82.00
15,316,400
Jun 2, 2026
93.00
96.00
90.00
91.00
91.00
15,687,000
May 29, 2026
97.00
98.00
92.00
94.00
94.00
12,289,100
May 26, 2026
97.00
97.00
89.00
97.00
97.00
14,932,200
May 25, 2026
96.00
99.00
94.00
96.00
96.00
11,601,700
May 22, 2026
89.00
96.00
81.00
96.00
96.00
24,418,500
May 21, 2026
97.00
100.00
88.00
88.00
88.00
20,426,700
May 20, 2026
97.00
104.00
93.00
97.00
97.00
17,781,800
May 19, 2026
101.00
104.00
94.00
97.00
97.00
34,001,700
May 18, 2026
106.00
107.00
98.00
101.00
101.00
21,264,400
May 13, 2026
99.00
107.00
97.00
106.00
106.00
21,345,200
May 12, 2026
102.00
104.00
98.00
99.00
99.00
14,527,200
May 11, 2026
105.00
105.00
97.00
103.00
103.00
22,225,800
May 8, 2026
110.00
114.00
105.00
105.00
105.00
62,284,700
May 7, 2026
117.00
118.00
111.00
116.00
116.00
20,071,600
May 6, 2026
105.00
117.00
105.00
116.00
116.00
36,993,300
May 5, 2026
106.00
108.00
102.00
107.00
107.00
9,047,000
May 4, 2026
110.00
115.00
106.00
107.00
107.00
20,439,500
Apr 30, 2026
113.00
114.00
105.00
108.00
108.00
20,015,900
Apr 29, 2026
112.00
112.00
107.00
112.00
112.00
29,272,900
Apr 28, 2026
119.00
119.00
108.00
110.00
110.00
22,709,000
Apr 27, 2026
108.00
115.00
99.00
114.00
114.00
35,008,400
Apr 24, 2026
117.00
121.00
108.00
108.00
108.00
42,620,000
Apr 23, 2026
130.00
131.00
117.00
120.00
120.00
41,454,100
Apr 22, 2026
138.00
138.00
123.00
129.00
129.00
42,363,400
Apr 21, 2026
129.00
129.00
118.00
129.00
129.00
87,113,200
Apr 20, 2026
111.00
120.00
107.00
118.00
118.00
51,560,200
Apr 17, 2026
7:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
107.00
111.00
101.00
111.00
111.00
32,567,200
Apr 16, 2026
106.29
112.29
98.57
101.14
101.14
75,829,133
Apr 15, 2026
102.86
105.43
98.57
105.43
105.43
97,721,400
Apr 14, 2026
95.14
97.71
87.43
96.00
96.00
59,480,866
Apr 13, 2026
95.14
100.29
88.29
92.57
92.57
65,818,783
Apr 10, 2026
86.57
95.14
83.14
95.14
95.14
89,352,550
Apr 9, 2026
78.86
86.57
78.86
86.57
86.57
39,218,666
Apr 8, 2026
73.71
78.86
72.00
78.86
78.86
29,919,633
Apr 7, 2026
74.57
74.57
66.86
72.00
72.00
10,606,166
Apr 6, 2026
76.29
78.00
72.86
73.71
73.71
15,747,666
Apr 2, 2026
77.14
77.14
75.43
76.29
76.29
9,534,933
Apr 1, 2026
76.29
78.00
74.57
77.14
77.14
10,102,166
Mar 31, 2026
78.00
79.71
75.43
75.43
75.43
10,466,166
Mar 30, 2026
78.00
79.71
74.57
77.14
77.14
8,148,000
Mar 27, 2026
79.71
81.43
77.14
78.86
78.86
9,244,433
Mar 26, 2026
84.86
84.86
78.86
78.86
78.86
10,548,650
Mar 25, 2026
78.00
85.71
73.71
84.00
84.00
18,641,466
Mar 17, 2026
78.00
80.57
76.29
78.00
78.00
10,864,816
Mar 16, 2026
83.14
83.14
75.43
77.14
77.14
19,443,783
Mar 13, 2026
84.86
85.71
80.57
82.29
82.29
15,534,516
Mar 12, 2026
85.71
87.43
82.29
84.86
84.86
12,472,716
Mar 11, 2026
85.71
90.00
84.86
85.71
85.71
15,760,266
Mar 10, 2026
83.14
87.43
83.14
84.86
84.86
18,204,433
Mar 9, 2026
90.00
90.00
83.14
83.14
83.14
45,299,916
Mar 6, 2026
96.00
96.00
89.14
91.71
91.71
22,716,866
Mar 5, 2026
92.57
97.71
92.57
95.14
95.14
23,468,316
Mar 4, 2026
100.29
109.71
91.71
92.57
92.57
65,494,216
Mar 3, 2026
100.29
100.29
92.57
100.29
100.29
123,646,716
Mar 2, 2026
101.14
101.14
91.71
91.71
91.71
63,877,100
Feb 27, 2026
101.14
102.86
96.86
101.14
101.14
24,355,683
Feb 26, 2026
105.43
108.86
96.86
102.00
102.00
68,753,533
Feb 25, 2026
111.43
114.00
102.86
105.43
105.43
91,004,666
Feb 24, 2026
120.00
127.71
109.71
109.71
109.71
112,269,383
Feb 23, 2026
114.86
121.71
112.29
120.00
120.00
168,845,833
Feb 20, 2026
104.57
114.86
100.29
111.43
111.43
216,359,150
Feb 19, 2026
100.29
108.86
100.29
104.57
104.57
67,686,500
Feb 18, 2026
102.86
109.71
100.29
100.29
100.29
65,299,850
Feb 13, 2026
116.57
116.57
96.86
102.86
102.86
286,161,400
Feb 12, 2026
106.29
106.29
106.29
106.29
106.29
13,259,516
Feb 11, 2026
96.86
96.86
96.86
96.86
96.86
7,677,133
Feb 10, 2026
88.29
88.29
80.57
88.29
88.29
42,185,733
Feb 9, 2026
80.57
80.57
78.00
80.57
80.57
71,537,083
Feb 6, 2026
81.43
81.43
73.71
73.71
73.71
90,126,283
Feb 5, 2026
81.43
85.71
81.43
81.43
81.43
98,565,133
Feb 4, 2026
103.71
103.71
90.00
90.00
90.00
68,881,866
Feb 3, 2026
86.57
100.29
83.14
99.43
99.43
58,258,083
Feb 2, 2026
100.29
107.14
91.71
91.71
91.71
35,643,650
Jan 30, 2026
114.86
114.86
100.29
101.14
101.14
29,833,416
Jan 29, 2026
96.86
109.71
90.86
104.57
104.57
96,266,216
Jan 28, 2026
112.29
120.00
100.29
100.29
100.29
53,818,916
Jan 27, 2026
111.43
118.29
108.00
111.43
111.43
157,211,600
Jan 26, 2026
132.86
135.43
120.00
120.00
120.00
103,096,000
Jan 23, 2026
146.57
149.14
129.43
132.86
132.86
64,051,633
Jan 22, 2026
132.00
144.86
128.57
141.43
141.43
136,508,983
Jan 21, 2026
142.29
144.86
126.00
132.00
132.00
87,450,766
Jan 20, 2026
137.14
142.29
133.71
138.86
138.86
150,947,650
Jan 19, 2026
136.29
139.71
126.86
134.57
134.57
108,782,916
Jan 15, 2026
145.71
145.71
134.57
134.57
134.57
93,783,200
Jan 14, 2026
154.29
161.14
139.71
144.00
144.00
149,122,983
Jan 13, 2026
141.43
157.71
131.14
154.29
154.29
347,319,583
Jan 12, 2026
160.29
167.14
144.86
144.86
144.86
192,357,550
Jan 9, 2026
181.71
181.71
152.57
160.29
160.29
609,456,516
Jan 8, 2026
166.29
166.29
166.29
166.29
166.29
20,466,950
Jan 7, 2026
151.71
151.71
147.43
151.71
151.71
21,653,800
Jan 6, 2026
132.00
138.00
126.86
138.00
138.00
46,725,583
Jan 5, 2026
126.00
126.00
103.71
126.00
126.00
626,759,816
Jan 2, 2026
114.86
114.86
114.86
114.86
114.86
35,212,216
Dec 30, 2025
104.57
104.57
104.57
104.57
104.57
14,990,033
Dec 29, 2025
95.14
95.14
95.14
95.14
95.14
22,280,416
Dec 24, 2025
86.57
86.57
81.43
86.57
86.57
97,948,666
Dec 23, 2025
77.14
80.57
70.29
78.86
78.86
148,535,916
Dec 22, 2025
71.14
77.14
68.57
77.14
77.14
110,900,533
Dec 19, 2025
72.00
74.57
70.29
70.29
70.29
23,809,800
Dec 18, 2025
73.71
75.43
69.43
72.86
72.86
78,452,850
Dec 17, 2025
72.00
73.71
71.14
72.86
72.86
31,873,683
Dec 16, 2025
72.86
77.14
71.14
72.00
72.00
47,815,250
Dec 15, 2025
71.14
77.14
71.14
73.71
73.71
56,201,600
Dec 12, 2025
72.86
75.43
68.57
71.14
71.14
42,873,250
Dec 11, 2025
78.00
79.71
72.00
72.86
72.86
71,874,600
Dec 10, 2025
78.00
79.71
75.43
78.00
78.00
56,639,100
Dec 9, 2025
84.00
85.71
77.14
78.00
78.00
86,661,750
Dec 8, 2025
94.29
98.57
83.14
84.00
84.00
218,582,700
Dec 5, 2025
90.86
97.71
84.86
91.71
91.71
109,542,416
Dec 4, 2025
92.57
97.71
85.71
90.00
90.00
98,687,633
Dec 3, 2025
84.00
89.14
81.43
89.14
89.14
127,137,033
Dec 2, 2025
75.43
81.43
68.57
81.43
81.43
128,629,550
Dec 1, 2025
82.29
83.14
74.57
74.57
74.57
79,336,716
Nov 28, 2025
82.29
84.00
78.00
81.43
81.43
48,215,533
Nov 27, 2025
90.00
90.86
80.57
82.29
82.29
102,856,250
Nov 26, 2025
96.00
96.00
86.57
89.14
89.14
81,724,533
Nov 25, 2025
97.71
100.29
90.00
96.00
96.00
81,706,916
Nov 24, 2025
108.00
118.29
97.71
97.71
97.71
126,313,366
Nov 21, 2025
99.43
108.00
96.86
108.00
108.00
129,997,116
Nov 20, 2025
102.00
104.57
92.57
98.57
98.57
122,898,883
Nov 19, 2025
120.00
120.00
99.43
102.00
102.00
120,065,750
Nov 18, 2025
109.71
109.71
109.71
109.71
109.71
17,185,583
Nov 17, 2025
110.57
110.57
109.71
109.71
109.71
18,010,883
Nov 14, 2025
112.29
112.29
111.43
111.43
111.43
59,926,533
Nov 13, 2025
111.43
111.43
111.43
111.43
111.43
44,100,466
Nov 12, 2025
102.00
102.00
102.00
102.00
102.00
17,265,966
Nov 11, 2025
113.14
113.14
113.14
113.14
113.14
5,071,966
Nov 10, 2025
125.14
125.14
125.14
125.14
125.14
27,049,050
Nov 7, 2025
138.86
138.86
138.86
138.86
138.86
-
Nov 6, 2025
138.86
138.86
138.86
138.86
138.86
-
Nov 5, 2025
138.86
138.86
138.86
138.86
138.86
-
Nov 4, 2025
138.86
138.86
138.86
138.86
138.86
-
Nov 3, 2025
138.86
138.86
138.86
138.86
138.86
-
