Efek Terdaftar

HARTA DJAYA KARYA Tbk, PT

Security name
HARTA DJAYA KARYA Tbk
Issuer
HARTA DJAYA KARYA Tbk, PT
ISIN Code
ID1000202302
Short Code
MEJA
Type
Saham Biasa
Listing Date
February 12, 2024
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
480,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
1,917,500,000 (Total)
As of 28 Apr 2025
99.66% Scripless = 1,911,000,000.000
Local Percentage
97.09%
Foreign Percentage
2.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 162 147 151 610,679 9,433,548,600 723
06 May 2024 0 151 141 150 1,353,951 20,032,975,800 688
07 May 2024 0 152 145 152 667,040 10,003,087,800 1,249
08 May 2024 0 157 149 152 910,402 14,014,149,000 3,131
13 May 2024 0 152 140 151 74,767 1,093,339,500 450
14 May 2024 0 150 140 140 570,100 8,380,125,900 1,111
15 May 2024 0 141 126 141 1,509,866 19,780,265,700 974
16 May 2024 0 142 134 142 20,915 288,753,600 133
17 May 2024 0 141 131 140 598,332 8,252,459,300 329
20 May 2024 0 140 133 140 11,842 162,078,000 125
21 May 2024 0 150 136 145 1,391,686 19,939,586,700 1,307
22 May 2024 0 151 141 150 751,408 11,055,067,200 2,584
27 May 2024 0 159 150 155 841,436 13,097,215,900 3,666
28 May 2024 0 157 140 149 729,459 11,016,678,500 1,124
29 May 2024 0 149 136 136 595,842 8,482,286,500 422
30 May 2024 0 145 123 135 750,760 9,853,301,400 803
31 May 2024 0 135 127 135 694,411 9,368,982,200 299
03 Jun 2024 0 147 132 146 691,114 9,469,368,300 2,813
04 Jun 2024 0 149 142 146 707,669 10,266,315,900 1,641
05 Jun 2024 0 147 136 147 672,110 9,673,197,900 498
06 Jun 2024 0 148 140 145 600,259 8,759,475,200 831
07 Jun 2024 0 147 141 145 663,090 9,697,333,700 715
10 Jun 2024 0 145 137 140 739,394 10,394,968,900 552
11 Jun 2024 0 146 132 140 660,573 9,094,626,900 1,640
12 Jun 2024 0 144 135 144 727,528 10,124,003,100 1,324
13 Jun 2024 0 151 142 148 855,039 12,593,806,500 3,454
14 Jun 2024 0 148 136 139 738,752 10,484,613,100 670
19 Jun 2024 0 141 130 135 742,746 9,874,449,300 516
20 Jun 2024 0 138 130 137 752,224 9,939,528,100 1,048
21 Jun 2024 0 150 135 150 852,454 11,850,111,200 4,182
24 Jun 2024 0 153 142 152 804,151 11,811,582,100 3,948
25 Jun 2024 0 167 152 167 821,001 13,062,719,100 4,830
26 Jun 2024 0 170 160 162 577,658 9,324,651,200 1,473
27 Jun 2024 0 171 157 166 708,547 11,876,475,600 3,091
28 Jun 2024 0 170 162 162 625,090 10,470,530,700 1,201
01 Jul 2024 0 167 160 164 580,848 9,548,172,000 1,514
02 Jul 2024 0 167 152 158 625,808 9,915,669,400 954
03 Jul 2024 0 159 149 154 666,136 10,174,688,400 1,351
04 Jul 2024 0 157 150 156 622,182 9,558,123,400 1,223
05 Jul 2024 0 165 155 165 715,195 11,320,740,000 2,339
08 Jul 2024 0 175 161 171 695,310 11,745,283,400 3,041
09 Jul 2024 0 181 169 179 578,103 9,966,252,800 1,079
10 Jul 2024 0 196 179 195 674,075 12,652,637,900 2,169
11 Jul 2024 0 199 183 185 595,953 11,652,111,800 2,004
12 Jul 2024 0 190 174 189 555,529 10,249,165,600 1,721
15 Jul 2024 0 206 186 206 472,701 9,221,536,700 1,196
16 Jul 2024 0 222 206 218 473,653 10,316,700,200 1,458
17 Jul 2024 0 222 202 214 483,863 10,184,828,600 1,084
18 Jul 2024 0 224 212 220 485,075 10,650,203,600 963
19 Jul 2024 0 230 216 226 651,343 14,383,730,800 845
22 Jul 2024 0 246 224 246 341,953 8,000,600,600 1,212
23 Jul 2024 0 270 244 254 467,066 11,939,115,000 1,513
24 Jul 2024 0 260 230 230 622,216 15,873,078,400 820
25 Jul 2024 0 252 208 244 612,004 13,014,759,800 2,911
26 Jul 2024 0 262 238 250 375,772 9,313,549,000 2,966
29 Jul 2024 0 254 230 250 381,397 9,322,699,800 1,007
30 Jul 2024 0 266 244 252 453,410 11,391,725,000 1,080
31 Jul 2024 0 260 240 240 363,512 9,248,664,600 993
01 Aug 2024 0 250 232 246 375,471 8,910,807,200 1,924
02 Aug 2024 0 250 226 228 671,738 16,279,899,000 1,249
05 Aug 2024 0 228 206 208 362,816 7,553,862,800 1,442
06 Aug 2024 0 216 199 216 321,873 6,677,706,400 2,173
07 Aug 2024 0 226 214 222 498,244 10,961,258,800 910
08 Aug 2024 0 230 200 204 786,645 17,298,045,600 1,935
09 Aug 2024 0 204 184 188 173,935 3,421,570,400 1,753
12 Aug 2024 189 195 181 194 792,266 14,884,523,500 3,226
13 Aug 2024 194 212 193 212 1,088,327 21,586,246,400 4,051
14 Aug 2024 216 216 197 216 1,154,468 23,614,980,400 2,482
15 Aug 2024 216 232 208 228 759,321 16,343,363,600 2,524
16 Aug 2024 228 228 206 224 444,982 9,601,205,800 1,992
19 Aug 2024 222 238 220 236 946,759 21,468,080,400 2,819
20 Aug 2024 218 234 218 224 939,945 21,519,026,800 2,207
21 Aug 2024 224 246 222 246 654,180 15,643,000,800 1,304
22 Aug 2024 254 270 244 270 814,714 20,817,356,600 2,956
26 Aug 2024 300 324 280 324 709,556 21,006,584,600 2,891
27 Aug 2024 326 356 324 356 622,657 20,921,616,800 2,536
29 Aug 2024 350 356 322 330 1,068,771 35,210,975,000 2,084
26 Sep 2024 161 177 160 177 1,663,460 27,552,982,700 4,260
27 Sep 2024 178 193 176 189 1,189,031 21,543,814,200 4,606
30 Sep 2024 189 192 171 184 980,040 17,857,842,900 4,269
01 Oct 2024 184 196 184 194 1,245,831 23,482,637,500 3,570
02 Oct 2024 195 195 187 194 950,864 18,013,482,000 2,870
03 Oct 2024 195 202 191 200 936,652 18,243,971,000 2,870
04 Oct 2024 202 208 197 206 714,898 14,301,037,200 2,089
07 Oct 2024 206 216 202 212 550,516 11,377,981,800 2,030
08 Oct 2024 212 228 208 224 1,161,360 24,806,047,200 2,887
09 Oct 2024 224 224 202 202 624,426 13,230,794,600 2,806
10 Oct 2024 192 202 182 195 873,176 16,311,611,300 2,648
11 Oct 2024 195 202 195 202 1,090,985 21,451,545,100 2,187
14 Oct 2024 202 218 202 214 752,965 15,668,602,000 2,639
15 Oct 2024 214 220 208 220 962,656 20,751,450,200 2,112
16 Oct 2024 222 226 212 224 719,405 15,806,574,800 2,070
17 Oct 2024 224 230 222 228 790,526 17,774,185,400 1,974
18 Oct 2024 228 228 206 208 1,069,890 22,123,335,000 1,890
21 Oct 2024 208 222 204 222 501,533 10,696,246,200 1,796
22 Oct 2024 222 230 216 224 1,049,679 23,340,707,800 1,703
23 Oct 2024 224 240 212 236 670,810 15,293,978,600 2,101
24 Oct 2024 236 246 234 240 481,515 11,461,118,600 1,627
25 Oct 2024 240 248 234 248 664,245 15,966,658,200 1,212
28 Oct 2024 248 252 244 250 575,160 14,208,702,400 1,153
29 Oct 2024 250 270 250 270 1,049,982 26,843,746,400 2,134
30 Oct 2024 270 290 266 288 667,815 18,393,771,000 2,691
31 Oct 2024 288 302 284 294 1,127,167 33,150,214,200 3,011
01 Nov 2024 294 296 280 286 510,485 14,724,905,000 1,233
04 Nov 2024 286 286 264 274 580,935 15,789,799,600 1,674
05 Nov 2024 274 292 274 280 897,613 25,074,865,400 2,968
06 Nov 2024 278 282 252 268 945,607 24,228,645,000 4,263
07 Nov 2024 266 274 264 266 382,239 10,270,581,400 1,484
08 Nov 2024 266 266 254 260 483,506 12,763,641,200 1,195
11 Nov 2024 266 270 248 260 520,274 13,467,057,400 2,134
12 Nov 2024 260 272 260 268 657,233 17,313,768,000 1,726
13 Nov 2024 268 282 256 282 756,882 20,651,306,400 2,641
14 Nov 2024 282 308 254 260 1,787,774 48,287,829,200 2,671
15 Nov 2024 258 270 252 266 1,107,526 28,748,434,800 2,316
18 Nov 2024 266 276 266 268 606,091 16,388,652,400 2,105
19 Nov 2024 268 280 268 278 426,696 11,635,524,000 1,781
20 Nov 2024 278 284 252 260 1,007,002 26,286,828,600 2,398
21 Nov 2024 260 268 254 260 573,608 14,976,923,200 1,314
22 Nov 2024 262 268 258 266 676,358 17,755,017,800 1,113
25 Nov 2024 268 274 266 274 394,073 10,583,366,200 1,541
26 Nov 2024 274 286 272 274 650,324 17,834,476,200 1,469
28 Nov 2024 274 282 272 280 415,219 11,410,948,600 1,261
29 Nov 2024 280 286 278 282 784,979 22,060,243,600 1,139
02 Dec 2024 282 294 278 294 452,563 12,891,000,800 1,750
03 Dec 2024 296 306 294 306 809,993 24,000,667,800 1,859
04 Dec 2024 308 316 280 292 639,464 19,519,129,200 2,235
05 Dec 2024 294 304 286 304 848,039 24,834,981,600 1,432
06 Dec 2024 304 308 294 296 400,802 12,175,580,200 828
09 Dec 2024 294 306 292 306 699,555 20,783,742,000 1,240
10 Dec 2024 306 308 300 302 459,712 14,033,780,400 829
11 Dec 2024 302 308 302 306 330,180 10,010,662,600 802
12 Dec 2024 306 310 304 308 719,316 21,903,544,000 797
13 Dec 2024 308 326 306 322 589,973 18,424,835,200 1,511
16 Dec 2024 326 326 292 314 703,828 22,149,089,400 1,243
17 Dec 2024 314 320 300 310 445,279 13,824,983,000 1,220
18 Dec 2024 308 314 302 310 624,016 19,227,094,000 957
19 Dec 2024 310 312 300 308 695,396 20,960,817,600 691
20 Dec 2024 308 316 306 314 542,174 16,667,996,600 990
23 Dec 2024 314 320 308 318 377,465 11,896,438,400 842
24 Dec 2024 318 324 314 318 544,540 17,342,851,800 791
27 Dec 2024 316 318 296 304 640,490 19,843,621,000 933
30 Dec 2024 304 310 300 306 319,211 9,694,795,600 503
02 Jan 2025 318 318 298 308 262,967 8,028,748,600 682
03 Jan 2025 308 316 304 316 894,201 27,591,452,400 1,422
06 Jan 2025 314 320 300 308 531,090 16,571,602,800 1,235
07 Jan 2025 306 314 306 314 397,508 12,265,058,000 1,183
08 Jan 2025 296 320 296 318 560,265 17,510,306,600 1,172
09 Jan 2025 318 322 312 322 567,324 17,920,606,800 1,100
10 Jan 2025 322 324 310 312 631,548 20,129,715,600 1,049
13 Jan 2025 312 334 312 330 706,287 22,496,661,400 1,758
14 Jan 2025 330 330 312 318 419,005 13,482,890,800 1,193
15 Jan 2025 318 328 314 328 574,553 18,296,087,400 1,091
16 Jan 2025 336 340 324 330 685,735 22,309,639,000 906
17 Jan 2025 328 336 326 334 380,207 12,503,944,600 1,056
20 Jan 2025 334 340 332 336 328,315 11,039,493,200 862
21 Jan 2025 336 338 324 338 488,828 16,217,221,000 1,056
22 Jan 2025 338 350 336 350 706,066 23,914,219,000 1,122
23 Jan 2025 352 352 322 340 517,983 17,466,642,000 1,396
24 Jan 2025 340 362 338 362 508,087 17,484,658,600 817
30 Jan 2025 376 410 372 410 698,907 26,966,601,800 1,796
31 Jan 2025 420 420 370 372 736,275 27,523,497,200 2,746
04 Feb 2025 380 382 354 372 579,549 21,474,001,200 1,628
05 Feb 2025 372 390 372 390 381,595 14,368,016,000 1,170
06 Feb 2025 390 418 390 416 569,544 23,014,679,600 2,009
07 Feb 2025 416 420 400 418 626,799 25,366,059,800 999
10 Feb 2025 418 418 402 416 304,058 12,360,864,200 890
11 Feb 2025 414 420 390 402 574,867 22,944,144,800 1,122
12 Feb 2025 402 410 382 400 860,997 33,466,086,600 1,436
13 Feb 2025 400 402 376 388 852,078 32,638,889,600 1,252
14 Feb 2025 388 392 386 390 285,902 11,067,253,800 722
17 Feb 2025 390 394 382 394 473,170 18,203,867,400 1,524
18 Feb 2025 394 406 392 404 601,330 23,959,339,200 1,313
19 Feb 2025 404 410 400 406 419,804 16,956,360,400 923
20 Feb 2025 406 406 380 394 721,040 27,947,453,200 1,555
21 Feb 2025 396 412 388 406 476,726 18,908,714,800 1,598
24 Feb 2025 406 446 400 442 558,044 23,136,720,000 1,932
25 Feb 2025 442 444 398 398 548,452 22,736,826,200 2,582
26 Feb 2025 414 414 360 372 523,718 19,046,976,200 1,414
27 Feb 2025 372 394 372 382 397,325 15,112,728,800 1,009
28 Feb 2025 380 382 366 380 791,508 29,372,302,000 1,150
03 Mar 2025 380 390 372 386 269,304 10,287,726,200 1,310
04 Mar 2025 386 390 376 384 643,127 24,762,302,800 1,053
05 Mar 2025 382 392 382 392 298,867 11,574,772,600 1,244
06 Mar 2025 392 396 382 394 399,923 15,639,008,000 1,367
07 Mar 2025 394 404 390 392 482,993 18,978,815,600 1,205
10 Mar 2025 392 396 384 396 448,821 17,348,581,200 703
11 Mar 2025 396 398 388 394 515,717 20,169,026,400 727
12 Mar 2025 392 410 392 408 300,250 11,886,550,600 748
13 Mar 2025 406 414 398 400 402,207 16,334,050,800 586
14 Mar 2025 400 406 398 404 645,753 25,812,126,800 800
17 Mar 2025 404 410 400 402 329,086 13,356,675,400 997
18 Mar 2025 402 404 378 380 358,012 13,725,648,000 632
20 Mar 2025 386 394 386 390 409,393 15,861,227,800 1,047
21 Mar 2025 390 400 386 398 495,592 19,403,667,600 1,585
24 Mar 2025 398 410 392 410 480,123 19,143,745,400 1,817
25 Mar 2025 410 422 408 416 473,820 19,698,060,200 1,646
26 Mar 2025 416 426 392 426 710,716 29,322,666,600 1,788
27 Mar 2025 426 446 426 444 487,382 21,119,588,000 1,776
08 Apr 2025 434 434 400 400 424,472 17,550,552,600 112
09 Apr 2025 410 410 360 392 619,563 23,332,924,800 1,099
10 Apr 2025 392 398 366 384 638,592 24,652,790,200 968
11 Apr 2025 382 400 368 400 387,187 14,640,761,200 971
14 Apr 2025 400 416 360 360 257,255 10,085,382,000 1,165
15 Apr 2025 360 360 324 332 299,843 9,781,337,400 1,182
16 Apr 2025 322 350 300 300 561,200 17,781,525,800 1,733
17 Apr 2025 300 300 270 270 415,021 11,229,194,400 812
21 Apr 2025 270 270 244 244 221,648 5,411,648,600 368
22 Apr 2025 222 222 220 220 18,369 404,318,000 140
23 Apr 2025 198 198 198 198 10,019 198,376,200 205
24 Apr 2025 199 199 179 179 21,639 393,021,300 304
25 Apr 2025 162 162 162 162 14,531 235,402,200 201
28 Apr 2025 162 162 146 146 13,318 194,473,900 209

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 Oct 2024 25 Nov 2024 Active
Proxy Voting   - 28 May 2024 20 Jun 2024 Active