Stock listing
IDX:MEJA PT Harta Djaya Karya Tbk Saham
Follow PT Harta Djaya Karya Tbk into a list and get an email when it puts out news.
Share price · IDX:MEJA
81.00 IDR -9.00 (-10.0%)
Close on Nov 3, 2026
- Day range
- 81.00 – 99.00 IDRNov 3, 2026
- Volume
- 40.46M sharesNov 3, 2026
- Market cap
- 211.3B IDRAt the close on Nov 3, 2026 · price × 2.61B shares outstanding
- 52-week range
- 66.86 – 181.71 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 8.78B IDRMedian day 39.74M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:MEJA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 81.00 | -9.00 | -10.0% | 99.00 | 99.00 | 81.00 | 40,455,800 | |
| 90.00 | +8.00 | +9.8% | 82.00 | 90.00 | 75.00 | 34,768,400 | |
| 82.00 | -9.00 | -9.9% | 91.00 | 92.00 | 82.00 | 38,605,700 | |
| 91.00 | -10.00 | -9.9% | 103.00 | 106.00 | 91.00 | 38,231,900 | |
| 101.00 | -4.00 | -3.8% | 104.00 | 108.00 | 96.00 | 30,158,700 | |
| 105.00 | -10.00 | -8.7% | 118.00 | 119.00 | 104.00 | 39,735,600 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 124.00 | 112.00 | 51,264,500 | |
| 114.00 | +9.00 | +8.6% | 105.00 | 115.00 | 105.00 | 50,177,200 | |
| 105.00 | +6.00 | +6.1% | 99.00 | 108.00 | 90.00 | 57,081,900 | |
| 99.00 | -2.00 | -2.0% | 101.00 | 105.00 | 94.00 | 47,151,900 | |
| 101.00 | -4.00 | -3.8% | 95.00 | 105.00 | 95.00 | 145,392,600 | |
| 105.00 | -11.00 | -9.5% | 105.00 | 105.00 | 105.00 | 5,342,400 | |
| 116.00 | -12.00 | -9.4% | 127.00 | 127.00 | 116.00 | 12,403,700 | |
| 128.00 | -14.00 | -9.9% | 143.00 | 145.00 | 128.00 | 111,748,800 | |
| 142.00 | -5.00 | -3.4% | 154.00 | 158.00 | 142.00 | 34,485,400 | |
| 147.00 | +3.00 | +2.1% | 144.00 | 152.00 | 133.00 | 72,433,400 | |
| 144.00 | -15.00 | -9.4% | 160.00 | 162.00 | 144.00 | 88,721,100 | |
| 159.00 | +11.00 | +7.4% | 149.00 | 162.00 | 134.00 | 222,604,000 | |
| 148.00 | -16.00 | -9.8% | 170.00 | 170.00 | 148.00 | 138,805,200 | |
| 164.00 | +12.00 | +7.9% | 157.00 | 167.00 | 148.00 | 350,017,500 | |
| 152.00 | +13.00 | +9.4% | 142.00 | 152.00 | 136.00 | 195,742,300 | |
| 139.00 | +6.00 | +4.5% | 133.00 | 142.00 | 133.00 | 75,696,800 | |
| 133.00 | -8.00 | -5.7% | 127.00 | 143.00 | 127.00 | 79,254,700 | |
| 141.00 | -15.00 | -9.6% | 156.00 | 160.00 | 141.00 | 209,883,900 | |
| 156.00 | +14.00 | +9.9% | 128.00 | 156.00 | 128.00 | 423,144,600 | |
| 142.00 | -15.00 | -9.6% | 170.00 | 172.00 | 142.00 | 109,268,100 | |
| 157.00 | +14.00 | +9.8% | 157.00 | 157.00 | 146.00 | 44,194,900 | |
| 143.00 | +13.00 | +10.0% | 134.00 | 143.00 | 131.00 | 133,928,200 | |
| 130.00 | +11.00 | +9.2% | 119.00 | 130.00 | 119.00 | 162,502,900 | |
| 119.00 | +10.00 | +9.2% | 109.00 | 119.00 | 108.00 | 27,130,900 | |
| 109.00 | -3.00 | -2.7% | 112.00 | 113.00 | 106.00 | 23,085,500 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 115.00 | 111.00 | 8,987,800 | |
| 112.00 | -3.00 | -2.6% | 115.00 | 116.00 | 112.00 | 10,445,500 | |
| 115.00 | -2.00 | -1.7% | 116.00 | 118.00 | 114.00 | 14,809,700 | |
| 117.00 | +3.00 | +2.6% | 115.00 | 118.00 | 114.00 | 20,148,400 | |
| 114.00 | -3.00 | -2.6% | 117.00 | 119.00 | 113.00 | 22,183,400 | |
| 117.00 | +5.00 | +4.5% | 111.00 | 118.00 | 109.00 | 26,924,700 | |
| 112.00 | -2.00 | -1.8% | 114.00 | 116.00 | 108.00 | 17,903,500 | |
| 114.00 | -4.00 | -3.4% | 118.00 | 118.00 | 111.00 | 27,055,100 | |
| 118.00 | -1.00 | -0.8% | 119.00 | 121.00 | 116.00 | 18,566,200 | |
| 119.00 | +5.00 | +4.4% | 113.00 | 119.00 | 113.00 | 40,853,600 | |
| 114.00 | +4.00 | +3.6% | 110.00 | 117.00 | 108.00 | 36,408,600 | |
| 110.00 | -3.00 | -2.7% | 113.00 | 115.00 | 108.00 | 24,761,100 | |
| 113.00 | +2.00 | +1.8% | 111.00 | 113.00 | 109.00 | 15,075,100 | |
| 111.00 | 0.00 | 0.0% | 120.00 | 120.00 | 105.00 | 31,293,100 | |
| 111.00 | -1.00 | -0.9% | 113.00 | 114.00 | 110.00 | 31,399,100 | |
| 112.00 | -5.00 | -4.3% | 117.00 | 120.00 | 111.00 | 54,662,600 | |
| 117.00 | -2.00 | -1.7% | 120.00 | 123.00 | 115.00 | 42,919,500 | |
| 119.00 | +1.00 | +0.8% | 127.00 | 127.00 | 112.00 | 30,529,500 | |
| 118.00 | 0.00 | 0.0% | 108.00 | 128.00 | 108.00 | 120,612,800 | |
| 118.00 | 0.00 | 0.0% | 118.00 | 118.00 | 118.00 | 0 | |
| 118.00 | -13.00 | -9.9% | 131.00 | 132.00 | 118.00 | 117,301,700 | |
| 131.00 | +6.00 | +4.8% | 130.00 | 136.00 | 123.00 | 106,543,700 | |
| 125.00 | -4.00 | -3.1% | 128.00 | 130.00 | 124.00 | 28,496,300 | |
| 129.00 | +2.00 | +1.6% | 127.00 | 131.00 | 122.00 | 44,395,600 | |
| 127.00 | +7.00 | +5.8% | 119.00 | 130.00 | 118.00 | 77,124,000 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 120.00 | 120.00 | 0 | |
| 120.00 | +7.00 | +6.2% | 112.00 | 120.00 | 111.00 | 50,133,500 | |
| 113.00 | +1.00 | +0.9% | 112.00 | 114.00 | 110.00 | 26,298,800 | |
| 112.00 | +7.00 | +6.7% | 106.00 | 113.00 | 105.00 | 36,642,100 | |
| 105.00 | -6.00 | -5.4% | 115.00 | 118.00 | 103.00 | 45,515,300 | |
| 111.00 | +10.00 | +9.9% | 100.00 | 111.00 | 99.00 | 81,276,300 | |
| 101.00 | -5.00 | -4.7% | 106.00 | 107.00 | 100.00 | 28,989,000 | |
| 106.00 | +9.00 | +9.3% | 97.00 | 106.00 | 95.00 | 74,635,000 | |
| 97.00 | +2.00 | +2.1% | 95.00 | 100.00 | 94.00 | 23,682,600 | |
| 95.00 | +2.00 | +2.2% | 92.00 | 95.00 | 91.00 | 13,614,200 | |
| 93.00 | -2.00 | -2.1% | 94.00 | 98.00 | 92.00 | 11,700,800 |
- Ticker
- IDX:MEJA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
General Announcement Public Expose - Annual
Latest news
General Announcement Public Expose - Annual
Oct 28, 2026
Closed 101.00 (-3.8%) on Oct 28, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 147.00 (+2.1%) on Oct 13, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 12, 2026
Closed 147.00 (+2.1%) on Oct 13, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 12, 2026
Closed 147.00 (+2.1%) on Oct 13, 2026
Information Disclosure on the Repayment of the Company Loans to PT Bank Central Asia Tbk
Oct 5, 2026
Closed 139.00 (+4.5%) on Oct 5, 2026
Information Disclosure on the Appointment of KJPP in Preparation for the Proposed Acquisition of PT Trimata Coal Perkasa
Sep 30, 2026
Closed 141.00 (-9.6%) on Oct 1, 2026
Follow-Up on the Results of the Extraordinary General Meeting of Shareholders (EGMS) and Planned Corporate Actions
Aug 25, 2026
Closed 118.00 (0.0%) on Aug 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 24, 2026
Closed 118.00 (-9.9%) on Aug 24, 2026
Explanation on Request for Explanation of the Exchange
Aug 20, 2026
Closed 125.00 (-3.1%) on Aug 20, 2026
Advertisement Submission
Aug 9, 2026
Closed 111.00 (+9.9%) on Aug 10, 2026
PT Harta Djaya Karya Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Harta Djaya Karya Tbk.