IDX · MEJA · stock
PT Harta Djaya Karya Tbk (MEJA) stock price history
Every IDX trading session of PT Harta Djaya Karya Tbk from Feb 12, 2024 to Nov 13, 2026: 654 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.
MEJA adjusted close, 2024 to 2026
- IDR 380.57
- All time high, 2025
- IDR 181.71
- 52 week high, IDR 66.86 low
- 654
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MEJA key facts
- PT Harta Djaya Karya Tbk (MEJA) closed at IDR 93.00 on Nov 13, 2026 on IDX.
- MEJA's all time high close is IDR 380.57, set on Mar 27, 2025; its all time low close is IDR 29.14 on Aug 6, 2025.
- MEJA's 52 week range is IDR 66.86 to IDR 181.71.
- MEJA returned -16.5% over the year to Nov 13, 2026.
- Since Feb 12, 2024 MEJA returned -4%, -1.5% a year compounded.
- MEJA's deepest drawdown was -92.3% from Mar 27, 2025 to Aug 6, 2025.
- DataCedar holds 654 daily sessions of MEJA history from Feb 12, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MEJA price chart, 2024 to 2026
MEJA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.7% |
| 3 months | -17.7% |
| 6 months | -12.3% |
| Year to date | -11.1% |
| 1 year | -16.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 12, 2024 | -4.0% |
| Compound annual growth, 2.8 years | -1.5% |
MEJA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 380.57 on Mar 27, 2025
- All time low close
- IDR 29.14 on Aug 6, 2025
- 52 week high
- IDR 181.71 on Jan 9, 2026
- 52 week low
- IDR 66.86 on Apr 7, 2026
- Deepest drawdown
- -92.3% from Mar 27, 2025 to Aug 6, 2025, not yet recovered
- Best single session
- +10.0% on Jan 24, 2025
- Worst single session
- -28.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 99.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -60%
- Worst calendar year
- 2025, -60%
MEJA 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. 2024 starts on Feb 12, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 114.86 | IDR 181.71 | IDR 66.86 | IDR 93.00 | -11.1% | 11.7B | 208 |
| 2025 | IDR 272.57 | IDR 382.29 | IDR 27.43 | IDR 104.57 | -60.1% | 9.4B | 236 |
| 2024 | IDR 96.86 | IDR 305.14 | IDR 79.71 | IDR 262.29 | n/a | 17.2B | 210 |
MEJA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 93.00 | +13.4% |
| October 2026 | IDR 82.00 | -47.4% |
| September 2026 | IDR 156.00 | +39.3% |
| August 2026 | IDR 112.00 | +17.9% |
| July 2026 | IDR 95.00 | +6.7% |
| June 2026 | IDR 89.00 | -5.3% |
| May 2026 | IDR 94.00 | -13.0% |
| April 2026 | IDR 108.00 | +43.2% |
| March 2026 | IDR 75.43 | -25.4% |
| February 2026 | IDR 101.14 | 0.0% |
| January 2026 | IDR 101.14 | -3.3% |
| December 2025 | IDR 104.57 | +28.4% |
About the MEJA data
Daily bars. 654 sessions from Feb 12, 2024 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 5, 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 12, 2024, 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%3AMEJA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MEJA share price history
