IDX · HALO · stock
PT Haloni Jane Tbk (HALO) stock price history
Every IDX trading session of PT Haloni Jane Tbk from Feb 8, 2023 to Nov 13, 2026: 894 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HALO adjusted close, 2023 to 2026
- IDR 300.00
- All time high, 2023
- IDR 122.00
- 52 week high, IDR 45.00 low
- 894
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
HALO key facts
- PT Haloni Jane Tbk (HALO) closed at IDR 52.00 on Nov 13, 2026 on IDX.
- HALO's all time high close is IDR 300.00, set on Apr 6, 2023; its all time low close is IDR 33.00 on Jun 6, 2024.
- HALO's 52 week range is IDR 45.00 to IDR 122.00.
- HALO returned -54.4% over the year to Nov 13, 2026.
- Since Feb 8, 2023 HALO returned -56%, -19.4% a year compounded.
- HALO's deepest drawdown was -89.0% from Apr 6, 2023 to Jun 6, 2024.
- DataCedar holds 894 daily sessions of HALO history from Feb 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HALO price chart, 2023 to 2026
HALO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.8% |
| 3 months | -27.8% |
| 6 months | -35.0% |
| Year to date | -41.6% |
| 1 year | -54.4% |
| 3 years | +4.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2023 | -55.6% |
| Compound annual growth, 3.8 years | -19.4% |
HALO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 300.00 on Apr 6, 2023
- All time low close
- IDR 33.00 on Jun 6, 2024
- 52 week high
- IDR 122.00 on Nov 13, 2025
- 52 week low
- IDR 45.00 on Nov 5, 2026
- Deepest drawdown
- -89.0% from Apr 6, 2023 to Jun 6, 2024, not yet recovered
- Best single session
- +35.0% on Mar 16, 2023
- Worst single session
- -14.9% on Jun 5, 2023
- Volatility, 1 year annualised
- 71.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +65%
- Worst calendar year
- 2024, +8%
HALO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 8, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 89.00 | IDR 108.00 | IDR 45.00 | IDR 52.00 | -41.6% | 5.7B | 208 |
| 2025 | IDR 54.00 | IDR 196.00 | IDR 50.00 | IDR 89.00 | +64.8% | 15B | 236 |
| 2024 | IDR 50.00 | IDR 85.00 | IDR 31.00 | IDR 54.00 | +8.0% | 2.3B | 237 |
| 2023 | IDR 110.00 | IDR 328.00 | IDR 50.00 | IDR 50.00 | n/a | 11.1B | 213 |
HALO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 52.00 | 0.0% |
| October 2026 | IDR 52.00 | -16.1% |
| September 2026 | IDR 62.00 | -12.7% |
| August 2026 | IDR 71.00 | 0.0% |
| July 2026 | IDR 71.00 | +22.4% |
| June 2026 | IDR 58.00 | -17.1% |
| May 2026 | IDR 70.00 | -5.4% |
| April 2026 | IDR 74.00 | +10.4% |
| March 2026 | IDR 67.00 | -18.3% |
| February 2026 | IDR 82.00 | -1.2% |
| January 2026 | IDR 83.00 | -6.7% |
| December 2025 | IDR 89.00 | -15.2% |
About the HALO data
Daily bars. 894 sessions from Feb 8, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AHALO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HALO share price history
