PT Haloni Jane Tbk (HALO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | 4,623,500 |
| 13 Jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,527,600 |
| 12 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,429,500 |
| 11 Jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 14,246,300 |
| 10 Jun 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,536,900 |
| 07 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6,604,100 |
| 06 Jun 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 7,026,400 |
| 05 Jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8,470,800 |
| 04 Jun 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 32,228,600 |
| 03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2,122,000 |
| 31 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5,276,700 |
| 30 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 29 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 28 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 105,600 |
| 27 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,300 |
| 22 May 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,793,200 |
| 21 May 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 42,079,200 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 435,300 |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 847,400 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 860,800 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,083,200 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,041,100 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,919,100 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 747,400 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 417,500 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 143,100 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,600 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 540,700 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 467,700 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 781,100 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 445,000 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 426,300 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 521,400 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,500 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 373,600 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 775,700 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,136,900 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,492,900 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,112,200 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 351,700 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,000 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,400 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,200 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,000 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,500 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 180,000 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,500 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,400 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 126,200 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 390,400 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,900 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 934,400 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,300 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 430,100 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 273,600 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 58,000 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 627,900 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,500 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,700 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,500 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,400 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 541,700 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 482,900 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 687,700 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,381,100 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,987,600 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 653,900 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 480,400 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 260,500 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 727,600 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 720,900 |
| 06 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,610,000 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 890,700 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,300 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,500 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 487,400 |
| 30 Jan 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 17,935,100 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 121,000 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,100 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 617,400 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110,100 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 73,600 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 286,600 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,100 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 871,100 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,291,700 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,122,600 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 225,600 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 345,700 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,300 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 393,200 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 287,000 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,222,600 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 445,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.