PT Harapan Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 166.00 | 171.00 | 155.00 | 157.00 | 157.00 | 22,112,300 |
| 2026-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-04-30 | 178.00 | 180.00 | 153.00 | 165.00 | 165.00 | 37,903,200 |
| 2026-04-29 | 179.00 | 184.00 | 167.00 | 178.00 | 178.00 | 63,954,500 |
| 2026-04-28 | 199.00 | 199.00 | 165.00 | 179.00 | 179.00 | 137,108,200 |
| 2026-04-27 | 194.00 | 220.00 | 194.00 | 194.00 | 194.00 | 193,878,600 |
| 2026-04-24 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 404,400,000 |
| 2026-04-23 | 320.00 | 344.00 | 268.00 | 268.00 | 268.00 | 70,215,800 |
| 2026-04-22 | 268.00 | 314.00 | 250.00 | 314.00 | 314.00 | 57,405,200 |
| 2026-04-21 | 248.00 | 252.00 | 240.00 | 252.00 | 252.00 | 2,890,000 |
| 2026-04-20 | 238.00 | 254.00 | 238.00 | 240.00 | 240.00 | 6,336,800 |
| 2026-04-17 | 242.00 | 242.00 | 232.00 | 238.00 | 238.00 | 952,400 |
| 2026-04-16 | 250.00 | 250.00 | 234.00 | 238.00 | 238.00 | 3,503,600 |
| 2026-04-15 | 250.00 | 256.00 | 238.00 | 248.00 | 248.00 | 2,550,200 |
| 2026-04-14 | 250.00 | 260.00 | 242.00 | 250.00 | 250.00 | 4,990,500 |
| 2026-04-13 | 250.00 | 256.00 | 234.00 | 250.00 | 250.00 | 4,462,200 |
| 2026-04-10 | 244.00 | 260.00 | 244.00 | 250.00 | 250.00 | 2,346,100 |
| 2026-04-09 | 232.00 | 258.00 | 222.00 | 244.00 | 244.00 | 3,126,600 |
| 2026-04-08 | 224.00 | 242.00 | 222.00 | 238.00 | 238.00 | 2,732,200 |
| 2026-04-07 | 210.00 | 230.00 | 210.00 | 224.00 | 224.00 | 2,990,300 |
| 2026-04-06 | 202.00 | 220.00 | 202.00 | 216.00 | 216.00 | 2,466,000 |
| 2026-04-02 | 210.00 | 218.00 | 202.00 | 210.00 | 210.00 | 1,786,100 |
| 2026-04-01 | 210.00 | 222.00 | 210.00 | 216.00 | 216.00 | 1,741,800 |
| 2026-03-31 | 224.00 | 228.00 | 206.00 | 210.00 | 210.00 | 3,551,500 |
| 2026-03-30 | 236.00 | 236.00 | 206.00 | 224.00 | 224.00 | 5,683,300 |
| 2026-03-27 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | 2,400,300 |
| 2026-03-26 | 268.00 | 270.00 | 244.00 | 246.00 | 246.00 | 6,559,300 |
| 2026-03-25 | 250.00 | 268.00 | 232.00 | 258.00 | 258.00 | 14,561,200 |
| 2026-03-17 | 212.00 | 236.00 | 200.00 | 228.00 | 228.00 | 11,905,300 |
| 2026-03-16 | 190.00 | 210.00 | 180.00 | 202.00 | 202.00 | 2,650,900 |
| 2026-03-13 | 216.00 | 220.00 | 186.00 | 198.00 | 198.00 | 15,693,300 |
| 2026-03-12 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 6,320,000 |
| 2026-03-11 | 236.00 | 242.00 | 228.00 | 228.00 | 228.00 | 2,185,200 |
| 2026-03-10 | 236.00 | 242.00 | 230.00 | 238.00 | 238.00 | 2,444,800 |
| 2026-03-09 | 240.00 | 248.00 | 216.00 | 236.00 | 236.00 | 15,985,900 |
| 2026-03-06 | 262.00 | 268.00 | 244.00 | 254.00 | 254.00 | 5,481,600 |
| 2026-03-05 | 250.00 | 268.00 | 250.00 | 260.00 | 260.00 | 9,626,600 |
| 2026-03-04 | 262.00 | 264.00 | 232.00 | 246.00 | 246.00 | 18,845,600 |
| 2026-03-03 | 260.00 | 264.00 | 226.00 | 254.00 | 254.00 | 14,308,700 |
| 2026-03-02 | 278.00 | 294.00 | 260.00 | 260.00 | 260.00 | 24,026,000 |
| 2026-02-27 | 310.00 | 318.00 | 290.00 | 304.00 | 304.00 | 14,905,800 |
| 2026-02-26 | 356.00 | 360.00 | 302.00 | 306.00 | 306.00 | 35,769,900 |
| 2026-02-25 | 316.00 | 372.00 | 310.00 | 354.00 | 354.00 | 77,235,900 |
| 2026-02-24 | 306.00 | 320.00 | 296.00 | 312.00 | 312.00 | 15,300,900 |
| 2026-02-23 | 314.00 | 314.00 | 286.00 | 310.00 | 310.00 | 14,842,100 |
| 2026-02-20 | 296.00 | 298.00 | 282.00 | 284.00 | 284.00 | 6,755,100 |
| 2026-02-19 | 316.00 | 322.00 | 292.00 | 296.00 | 296.00 | 17,117,100 |
| 2026-02-18 | 276.00 | 312.00 | 276.00 | 308.00 | 308.00 | 12,142,900 |
| 2026-02-13 | 286.00 | 288.00 | 274.00 | 280.00 | 280.00 | 4,529,800 |
| 2026-02-12 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | 5,597,700 |
| 2026-02-11 | 308.00 | 308.00 | 288.00 | 296.00 | 296.00 | 9,643,300 |
| 2026-02-10 | 278.00 | 300.00 | 276.00 | 292.00 | 292.00 | 9,204,600 |
| 2026-02-09 | 264.00 | 286.00 | 254.00 | 276.00 | 276.00 | 6,174,300 |
| 2026-02-06 | 284.00 | 290.00 | 248.00 | 264.00 | 264.00 | 14,754,600 |
| 2026-02-05 | 296.00 | 304.00 | 284.00 | 288.00 | 288.00 | 14,419,800 |
| 2026-02-04 | 304.00 | 312.00 | 296.00 | 300.00 | 300.00 | 11,610,300 |
| 2026-02-03 | 298.00 | 314.00 | 276.00 | 304.00 | 304.00 | 30,174,500 |
| 2026-02-02 | 300.00 | 312.00 | 260.00 | 298.00 | 298.00 | 23,961,800 |
| 2026-01-30 | 306.00 | 316.00 | 288.00 | 300.00 | 300.00 | 18,690,100 |
| 2026-01-29 | 242.00 | 318.00 | 242.00 | 298.00 | 298.00 | 62,581,600 |
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.