PT Harapan Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 93,400 |
| 2026-10-16 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 4,545,700 |
| 2026-10-15 | 260.00 | 260.00 | 238.00 | 242.00 | 242.00 | 13,116,100 |
| 2026-10-14 | 262.00 | 272.00 | 250.00 | 260.00 | 260.00 | 15,066,200 |
| 2026-10-13 | 264.00 | 264.00 | 248.00 | 260.00 | 260.00 | 13,161,000 |
| 2026-10-12 | 276.00 | 282.00 | 262.00 | 264.00 | 264.00 | 27,527,100 |
| 2026-10-09 | 290.00 | 290.00 | 274.00 | 276.00 | 276.00 | 18,536,900 |
| 2026-10-08 | 288.00 | 312.00 | 278.00 | 290.00 | 290.00 | 36,252,200 |
| 2026-10-07 | 278.00 | 288.00 | 272.00 | 286.00 | 286.00 | 12,781,100 |
| 2026-10-06 | 260.00 | 282.00 | 256.00 | 278.00 | 278.00 | 24,199,000 |
| 2026-10-05 | 252.00 | 272.00 | 234.00 | 264.00 | 264.00 | 33,264,000 |
| 2026-10-02 | 296.00 | 340.00 | 252.00 | 252.00 | 252.00 | 123,210,100 |
| 2026-10-01 | 260.00 | 316.00 | 260.00 | 296.00 | 296.00 | 95,198,900 |
| 2026-09-30 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | 8,809,200 |
| 2026-09-29 | 270.00 | 270.00 | 250.00 | 270.00 | 270.00 | 10,675,700 |
| 2026-09-28 | 278.00 | 284.00 | 262.00 | 270.00 | 270.00 | 15,113,000 |
| 2026-09-25 | 278.00 | 286.00 | 274.00 | 280.00 | 280.00 | 21,995,600 |
| 2026-09-24 | 286.00 | 286.00 | 268.00 | 278.00 | 278.00 | 16,188,200 |
| 2026-09-23 | 264.00 | 296.00 | 256.00 | 282.00 | 282.00 | 88,975,800 |
| 2026-09-22 | 284.00 | 294.00 | 252.00 | 262.00 | 262.00 | 66,540,700 |
| 2026-09-21 | 226.00 | 282.00 | 220.00 | 282.00 | 282.00 | 170,094,200 |
| 2026-09-18 | 226.00 | 238.00 | 218.00 | 226.00 | 226.00 | 31,506,400 |
| 2026-09-17 | 218.00 | 228.00 | 216.00 | 224.00 | 224.00 | 32,652,800 |
| 2026-09-16 | 204.00 | 224.00 | 204.00 | 210.00 | 210.00 | 38,190,000 |
| 2026-09-15 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 16,720,400 |
| 2026-09-14 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | 17,106,200 |
| 2026-09-11 | 216.00 | 216.00 | 195.00 | 204.00 | 204.00 | 26,684,500 |
| 2026-09-10 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | 25,437,700 |
| 2026-09-09 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | 25,351,500 |
| 2026-09-08 | 232.00 | 238.00 | 212.00 | 220.00 | 220.00 | 46,199,800 |
| 2026-09-07 | 276.00 | 282.00 | 232.00 | 232.00 | 232.00 | 170,499,500 |
| 2026-09-04 | 280.00 | 290.00 | 262.00 | 272.00 | 272.00 | 64,762,100 |
| 2026-09-03 | 228.00 | 282.00 | 228.00 | 276.00 | 276.00 | 113,977,000 |
| 2026-09-02 | 264.00 | 266.00 | 226.00 | 226.00 | 226.00 | 67,948,000 |
| 2026-09-01 | 268.00 | 274.00 | 260.00 | 262.00 | 262.00 | 49,129,900 |
| 2026-08-31 | 254.00 | 270.00 | 248.00 | 266.00 | 266.00 | 68,744,700 |
| 2026-08-28 | 262.00 | 262.00 | 236.00 | 254.00 | 254.00 | 46,784,500 |
| 2026-08-27 | 240.00 | 274.00 | 228.00 | 260.00 | 260.00 | 82,779,500 |
| 2026-08-26 | 260.00 | 268.00 | 230.00 | 238.00 | 238.00 | 44,608,800 |
| 2026-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-24 | 272.00 | 282.00 | 254.00 | 258.00 | 258.00 | 52,724,900 |
| 2026-08-21 | 282.00 | 284.00 | 266.00 | 270.00 | 270.00 | 57,382,000 |
| 2026-08-20 | 252.00 | 288.00 | 250.00 | 282.00 | 282.00 | 112,189,100 |
| 2026-08-19 | 258.00 | 274.00 | 248.00 | 250.00 | 250.00 | 92,560,900 |
| 2026-08-18 | 226.00 | 262.00 | 224.00 | 256.00 | 256.00 | 154,664,600 |
| 2026-08-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-08-14 | 222.00 | 234.00 | 218.00 | 228.00 | 228.00 | 58,098,000 |
| 2026-08-13 | 234.00 | 236.00 | 218.00 | 222.00 | 222.00 | 33,091,500 |
| 2026-08-12 | 216.00 | 238.00 | 214.00 | 232.00 | 232.00 | 65,156,700 |
| 2026-08-11 | 230.00 | 230.00 | 206.00 | 216.00 | 216.00 | 34,787,000 |
| 2026-08-10 | 226.00 | 240.00 | 224.00 | 230.00 | 230.00 | 57,917,400 |
| 2026-08-07 | 226.00 | 232.00 | 220.00 | 224.00 | 224.00 | 45,589,700 |
| 2026-08-06 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 46,138,300 |
| 2026-08-05 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 45,927,600 |
| 2026-08-04 | 218.00 | 234.00 | 208.00 | 214.00 | 214.00 | 56,023,100 |
| 2026-08-03 | 214.00 | 218.00 | 204.00 | 216.00 | 216.00 | 50,674,000 |
| 2026-07-31 | 206.00 | 220.00 | 202.00 | 212.00 | 212.00 | 67,907,400 |
| 2026-07-30 | 200.00 | 206.00 | 194.00 | 204.00 | 204.00 | 56,073,200 |
| 2026-07-29 | 194.00 | 208.00 | 194.00 | 198.00 | 198.00 | 53,645,300 |
| 2026-07-28 | 190.00 | 206.00 | 184.00 | 192.00 | 192.00 | 76,834,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.