PT Harapan Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 176.00 | 224.00 | 176.00 | 198.00 | 198.00 | 348,944,300 |
| 2022-05-12 | 186.00 | 192.00 | 176.00 | 176.00 | 176.00 | 39,041,300 |
| 2022-05-11 | 187.00 | 199.00 | 175.00 | 189.00 | 189.00 | 284,217,200 |
| 2022-05-10 | 183.00 | 206.00 | 170.00 | 185.00 | 185.00 | 800,289,100 |
| 2022-05-09 | 159.00 | 196.00 | 150.00 | 182.00 | 182.00 | 379,252,300 |
| 2022-04-28 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 4,897,100 |
| 2022-04-27 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 3,315,600 |
| 2022-04-26 | 186.00 | 188.00 | 186.00 | 186.00 | 186.00 | 2,135,900 |
| 2022-04-25 | 200.00 | 214.00 | 200.00 | 200.00 | 200.00 | 19,369,100 |
| 2022-04-22 | 228.00 | 262.00 | 214.00 | 214.00 | 214.00 | 767,388,400 |
| 2022-04-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-04-20 | 189.00 | 244.00 | 182.00 | 230.00 | 230.00 | 765,077,800 |
| 2022-04-19 | 175.00 | 212.00 | 169.00 | 187.00 | 187.00 | 553,139,300 |
| 2022-04-18 | 126.00 | 167.00 | 124.00 | 167.00 | 167.00 | 200,208,300 |
| 2022-04-14 | 93.000 | 124.00 | 90.000 | 124.00 | 124.00 | 150,213,700 |
| 2022-04-13 | 94.000 | 96.000 | 89.000 | 92.000 | 92.000 | 5,106,600 |
| 2022-04-12 | 94.000 | 100.00 | 93.000 | 94.000 | 94.000 | 21,448,600 |
| 2022-04-11 | 89.000 | 94.000 | 88.000 | 94.000 | 94.000 | 17,216,200 |
| 2022-04-08 | 91.000 | 96.000 | 87.000 | 89.000 | 89.000 | 28,504,900 |
| 2022-04-07 | 79.000 | 94.000 | 75.000 | 91.000 | 91.000 | 80,450,400 |
| 2022-04-06 | 80.000 | 81.000 | 76.000 | 77.000 | 77.000 | 4,730,600 |
| 2022-04-05 | 82.000 | 83.000 | 77.000 | 78.000 | 78.000 | 13,425,500 |
| 2022-04-04 | 78.000 | 83.000 | 77.000 | 82.000 | 82.000 | 10,649,900 |
| 2022-04-01 | 77.000 | 78.000 | 76.000 | 78.000 | 78.000 | 8,426,400 |
| 2022-03-31 | 78.000 | 79.000 | 77.000 | 77.000 | 77.000 | 5,537,900 |
| 2022-03-30 | 75.000 | 79.000 | 75.000 | 77.000 | 77.000 | 15,252,000 |
| 2022-03-29 | 73.000 | 75.000 | 73.000 | 75.000 | 75.000 | 2,908,500 |
| 2022-03-28 | 71.000 | 73.000 | 71.000 | 72.000 | 72.000 | 3,784,300 |
| 2022-03-25 | 71.000 | 72.000 | 70.000 | 70.000 | 70.000 | 1,820,700 |
| 2022-03-24 | 70.000 | 71.000 | 70.000 | 71.000 | 71.000 | 1,023,800 |
| 2022-03-23 | 70.000 | 71.000 | 70.000 | 70.000 | 70.000 | 2,069,300 |
| 2022-03-22 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 3,016,100 |
| 2022-03-21 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 948,800 |
| 2022-03-18 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 1,762,800 |
| 2022-03-17 | 71.000 | 73.000 | 70.000 | 72.000 | 72.000 | 1,863,600 |
| 2022-03-16 | 73.000 | 74.000 | 71.000 | 71.000 | 71.000 | 3,643,900 |
| 2022-03-15 | 70.000 | 74.000 | 70.000 | 72.000 | 72.000 | 7,589,500 |
| 2022-03-14 | 71.000 | 72.000 | 70.000 | 70.000 | 70.000 | 778,500 |
| 2022-03-11 | 72.000 | 74.000 | 70.000 | 71.000 | 71.000 | 1,395,600 |
| 2022-03-10 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 964,300 |
| 2022-03-09 | 71.000 | 73.000 | 70.000 | 72.000 | 72.000 | 2,121,100 |
| 2022-03-08 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 1,565,400 |
| 2022-03-07 | 70.000 | 72.000 | 69.000 | 71.000 | 71.000 | 3,989,200 |
| 2022-03-04 | 71.000 | 73.000 | 70.000 | 70.000 | 70.000 | 1,682,000 |
| 2022-03-02 | 73.000 | 73.000 | 70.000 | 71.000 | 71.000 | 1,953,900 |
| 2022-03-01 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 1,087,200 |
| 2022-02-25 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 1,659,500 |
| 2022-02-24 | 76.000 | 76.000 | 71.000 | 73.000 | 73.000 | 5,627,300 |
| 2022-02-23 | 77.000 | 77.000 | 74.000 | 76.000 | 76.000 | 4,440,800 |
| 2022-02-22 | 75.000 | 78.000 | 73.000 | 77.000 | 77.000 | 4,042,100 |
| 2022-02-21 | 77.000 | 77.000 | 73.000 | 76.000 | 76.000 | 1,687,800 |
| 2022-02-18 | 79.000 | 79.000 | 75.000 | 76.000 | 76.000 | 5,335,900 |
| 2022-02-17 | 81.000 | 81.000 | 78.000 | 79.000 | 79.000 | 2,648,100 |
| 2022-02-16 | 76.000 | 81.000 | 72.000 | 80.000 | 80.000 | 21,713,900 |
| 2022-02-15 | 79.000 | 80.000 | 76.000 | 76.000 | 76.000 | 4,463,800 |
| 2022-02-14 | 76.000 | 79.000 | 73.000 | 78.000 | 78.000 | 7,632,300 |
| 2022-02-11 | 73.000 | 77.000 | 73.000 | 76.000 | 76.000 | 7,033,200 |
| 2022-02-10 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 3,224,600 |
| 2022-02-09 | 74.000 | 75.000 | 71.000 | 73.000 | 73.000 | 4,189,400 |
| 2022-02-08 | 73.000 | 75.000 | 72.000 | 73.000 | 73.000 | 3,288,200 |
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.