PT Harapan Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 75.000 | 75.000 | 70.000 | 71.000 | 71.000 | 31,725,400 |
| 2022-08-09 | 75.000 | 76.000 | 73.000 | 73.000 | 73.000 | 17,311,900 |
| 2022-08-08 | 75.000 | 76.000 | 73.000 | 74.000 | 74.000 | 17,046,500 |
| 2022-08-05 | 73.000 | 78.000 | 72.000 | 75.000 | 75.000 | 65,202,900 |
| 2022-08-04 | 72.000 | 75.000 | 72.000 | 73.000 | 73.000 | 26,248,100 |
| 2022-08-03 | 76.000 | 77.000 | 71.000 | 72.000 | 72.000 | 42,305,200 |
| 2022-08-02 | 80.000 | 80.000 | 75.000 | 76.000 | 76.000 | 40,892,000 |
| 2022-08-01 | 79.000 | 84.000 | 76.000 | 79.000 | 79.000 | 74,917,600 |
| 2022-07-29 | 81.000 | 82.000 | 79.000 | 79.000 | 79.000 | 35,262,800 |
| 2022-07-28 | 81.000 | 86.000 | 79.000 | 80.000 | 80.000 | 57,116,000 |
| 2022-07-27 | 84.000 | 84.000 | 79.000 | 81.000 | 81.000 | 81,316,100 |
| 2022-07-26 | 75.000 | 95.000 | 73.000 | 84.000 | 84.000 | 452,569,600 |
| 2022-07-25 | 78.000 | 79.000 | 75.000 | 75.000 | 75.000 | 140,257,900 |
| 2022-07-22 | 83.000 | 83.000 | 80.000 | 80.000 | 80.000 | 49,317,800 |
| 2022-07-21 | 86.000 | 93.000 | 85.000 | 85.000 | 85.000 | 106,097,400 |
| 2022-07-20 | 97.000 | 97.000 | 91.000 | 91.000 | 91.000 | 32,576,000 |
| 2022-07-19 | 97.000 | 101.00 | 97.000 | 97.000 | 97.000 | 73,427,700 |
| 2022-07-18 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 151,398,800 |
| 2022-07-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 14,820,300 |
| 2022-07-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 11,436,200 |
| 2022-07-13 | 136.00 | 136.00 | 127.00 | 127.00 | 127.00 | 63,315,500 |
| 2022-07-12 | 146.00 | 147.00 | 136.00 | 136.00 | 136.00 | 40,805,800 |
| 2022-07-11 | 153.00 | 159.00 | 146.00 | 146.00 | 146.00 | 85,444,100 |
| 2022-07-08 | 166.00 | 168.00 | 156.00 | 156.00 | 156.00 | 29,747,300 |
| 2022-07-07 | 179.00 | 180.00 | 167.00 | 167.00 | 167.00 | 43,065,500 |
| 2022-07-06 | 186.00 | 208.00 | 176.00 | 179.00 | 179.00 | 79,041,500 |
| 2022-07-05 | 200.00 | 212.00 | 186.00 | 186.00 | 186.00 | 76,677,800 |
| 2022-07-04 | 167.00 | 199.00 | 160.00 | 199.00 | 199.00 | 150,371,500 |
| 2022-07-01 | 165.00 | 179.00 | 152.00 | 165.00 | 165.00 | 90,934,800 |
| 2022-06-30 | 166.00 | 180.00 | 163.00 | 163.00 | 163.00 | 36,920,800 |
| 2022-06-29 | 189.00 | 202.00 | 175.00 | 175.00 | 175.00 | 67,931,200 |
| 2022-06-28 | 188.00 | 204.00 | 188.00 | 188.00 | 188.00 | 40,974,300 |
| 2022-06-27 | 218.00 | 228.00 | 202.00 | 202.00 | 202.00 | 177,400,500 |
| 2022-06-24 | 180.00 | 222.00 | 175.00 | 216.00 | 216.00 | 172,206,200 |
| 2022-06-23 | 176.00 | 179.00 | 170.00 | 178.00 | 178.00 | 17,398,700 |
| 2022-06-22 | 177.00 | 187.00 | 170.00 | 174.00 | 174.00 | 50,399,200 |
| 2022-06-21 | 176.00 | 180.00 | 166.00 | 177.00 | 177.00 | 62,587,600 |
| 2022-06-20 | 160.00 | 176.00 | 155.00 | 174.00 | 174.00 | 78,199,500 |
| 2022-06-17 | 160.00 | 164.00 | 155.00 | 160.00 | 160.00 | 76,179,200 |
| 2022-06-16 | 154.00 | 161.00 | 151.00 | 160.00 | 160.00 | 46,532,600 |
| 2022-06-15 | 158.00 | 158.00 | 148.00 | 150.00 | 150.00 | 8,903,700 |
| 2022-06-14 | 153.00 | 158.00 | 143.00 | 154.00 | 154.00 | 23,513,600 |
| 2022-06-13 | 159.00 | 159.00 | 139.00 | 153.00 | 153.00 | 54,813,200 |
| 2022-06-10 | 136.00 | 149.00 | 134.00 | 149.00 | 149.00 | 113,634,400 |
| 2022-06-09 | 143.00 | 143.00 | 133.00 | 136.00 | 136.00 | 32,426,300 |
| 2022-06-08 | 143.00 | 150.00 | 143.00 | 143.00 | 143.00 | 11,902,200 |
| 2022-06-07 | 170.00 | 170.00 | 153.00 | 153.00 | 153.00 | 19,632,000 |
| 2022-06-06 | 162.00 | 164.00 | 153.00 | 164.00 | 164.00 | 34,045,700 |
| 2022-06-03 | 168.00 | 176.00 | 157.00 | 164.00 | 164.00 | 142,160,100 |
| 2022-06-02 | 178.00 | 178.00 | 168.00 | 168.00 | 168.00 | 12,846,600 |
| 2022-05-31 | 194.00 | 195.00 | 180.00 | 180.00 | 180.00 | 165,882,100 |
| 2022-05-30 | 193.00 | 202.00 | 181.00 | 193.00 | 193.00 | 37,261,900 |
| 2022-05-27 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | 13,783,400 |
| 2022-05-25 | 210.00 | 230.00 | 208.00 | 208.00 | 208.00 | 47,984,300 |
| 2022-05-24 | 222.00 | 252.00 | 222.00 | 222.00 | 222.00 | 134,595,800 |
| 2022-05-23 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-05-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-05-19 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-05-18 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2022-05-17 | 199.00 | 254.00 | 198.00 | 238.00 | 238.00 | 431,985,200 |
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.