PT Harapan Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 300.00 | 322.00 | 284.00 | 284.00 | 284.00 | 37,932,400 |
| 2026-01-27 | 310.00 | 340.00 | 310.00 | 332.00 | 332.00 | 8,368,200 |
| 2026-01-26 | 326.00 | 392.00 | 318.00 | 326.00 | 326.00 | 83,199,500 |
| 2026-01-23 | 380.00 | 380.00 | 320.00 | 326.00 | 326.00 | 42,077,200 |
| 2026-01-22 | 358.00 | 420.00 | 358.00 | 376.00 | 376.00 | 94,015,100 |
| 2026-01-21 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-01-20 | 356.00 | 356.00 | 330.00 | 356.00 | 356.00 | 94,901,200 |
| 2026-01-19 | 234.00 | 286.00 | 234.00 | 286.00 | 286.00 | 87,860,800 |
| 2026-01-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-01-15 | 240.00 | 242.00 | 226.00 | 230.00 | 230.00 | 19,524,500 |
| 2026-01-14 | 230.00 | 264.00 | 208.00 | 240.00 | 240.00 | 65,246,700 |
| 2026-01-13 | 216.00 | 238.00 | 216.00 | 230.00 | 230.00 | 36,411,300 |
| 2026-01-12 | 232.00 | 234.00 | 202.00 | 214.00 | 214.00 | 39,475,100 |
| 2026-01-09 | 212.00 | 238.00 | 208.00 | 220.00 | 220.00 | 40,602,700 |
| 2026-01-08 | 234.00 | 248.00 | 204.00 | 212.00 | 212.00 | 48,082,400 |
| 2026-01-07 | 193.00 | 230.00 | 174.00 | 226.00 | 226.00 | 159,771,700 |
| 2026-01-06 | 167.00 | 185.00 | 160.00 | 185.00 | 185.00 | 83,041,700 |
| 2026-01-05 | 142.00 | 158.00 | 141.00 | 155.00 | 155.00 | 26,416,500 |
| 2026-01-02 | 143.00 | 147.00 | 140.00 | 142.00 | 142.00 | 11,921,000 |
| 2026-01-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-31 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-30 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 6,878,600 |
| 2025-12-29 | 129.00 | 137.00 | 128.00 | 134.00 | 134.00 | 6,456,500 |
| 2025-12-26 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-12-25 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-12-24 | 144.00 | 145.00 | 129.00 | 129.00 | 129.00 | 40,410,300 |
| 2025-12-23 | 139.00 | 147.00 | 134.00 | 140.00 | 140.00 | 82,841,500 |
| 2025-12-22 | 137.00 | 143.00 | 129.00 | 135.00 | 135.00 | 103,464,900 |
| 2025-12-19 | 143.00 | 143.00 | 135.00 | 137.00 | 137.00 | 8,975,100 |
| 2025-12-18 | 142.00 | 144.00 | 136.00 | 141.00 | 141.00 | 11,920,200 |
| 2025-12-17 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 7,792,000 |
| 2025-12-16 | 151.00 | 152.00 | 135.00 | 141.00 | 141.00 | 19,979,400 |
| 2025-12-15 | 125.00 | 158.00 | 125.00 | 149.00 | 149.00 | 138,215,700 |
| 2025-12-12 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 51,799,100 |
| 2025-12-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 30,319,100 |
| 2025-12-10 | 238.00 | 246.00 | 202.00 | 202.00 | 202.00 | 370,577,000 |
| 2025-12-09 | 238.00 | 244.00 | 224.00 | 236.00 | 236.00 | 39,629,000 |
| 2025-12-08 | 236.00 | 282.00 | 236.00 | 236.00 | 236.00 | 85,836,800 |
| 2025-12-05 | 214.00 | 236.00 | 200.00 | 236.00 | 236.00 | 71,234,900 |
| 2025-12-04 | 189.00 | 228.00 | 185.00 | 214.00 | 214.00 | 151,585,900 |
| 2025-12-03 | 176.00 | 195.00 | 175.00 | 189.00 | 189.00 | 70,967,600 |
| 2025-12-02 | 171.00 | 186.00 | 162.00 | 175.00 | 175.00 | 153,022,900 |
| 2025-12-01 | 147.00 | 175.00 | 147.00 | 167.00 | 167.00 | 305,422,600 |
| 2025-11-28 | 149.00 | 149.00 | 139.00 | 148.00 | 148.00 | 26,529,900 |
| 2025-11-27 | 137.00 | 153.00 | 136.00 | 149.00 | 149.00 | 139,366,600 |
| 2025-11-26 | 133.00 | 140.00 | 132.00 | 137.00 | 137.00 | 13,153,200 |
| 2025-11-25 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 6,820,500 |
| 2025-11-24 | 136.00 | 140.00 | 131.00 | 133.00 | 133.00 | 16,847,500 |
| 2025-11-21 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 6,678,900 |
| 2025-11-20 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | 30,802,400 |
| 2025-11-19 | 138.00 | 152.00 | 135.00 | 138.00 | 138.00 | 52,724,500 |
| 2025-11-18 | 130.00 | 145.00 | 126.00 | 138.00 | 138.00 | 122,993,500 |
| 2025-11-17 | 134.00 | 140.00 | 130.00 | 131.00 | 131.00 | 50,152,100 |
| 2025-11-14 | 123.00 | 145.00 | 118.00 | 134.00 | 134.00 | 103,999,400 |
| 2025-11-13 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 4,215,500 |
| 2025-11-12 | 118.00 | 137.00 | 115.00 | 122.00 | 122.00 | 55,258,900 |
| 2025-11-11 | 121.00 | 124.00 | 115.00 | 118.00 | 118.00 | 15,996,500 |
| 2025-11-10 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 1,400,800 |
| 2025-11-07 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | 4,884,900 |
| 2025-11-06 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 2,789,500 |
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.