PT Harapan Duta Pertiwi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 6,976,600 |
| 2025-11-04 | 120.00 | 125.00 | 116.00 | 122.00 | 122.00 | 19,506,100 |
| 2025-11-03 | 113.00 | 117.00 | 112.00 | 116.00 | 116.00 | 6,857,400 |
| 2025-10-31 | 124.00 | 126.00 | 109.00 | 111.00 | 111.00 | 23,311,100 |
| 2025-10-30 | 120.00 | 125.00 | 119.00 | 124.00 | 124.00 | 5,400,900 |
| 2025-10-29 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 5,140,500 |
| 2025-10-28 | 118.00 | 127.00 | 118.00 | 120.00 | 120.00 | 17,269,500 |
| 2025-10-27 | 131.00 | 131.00 | 118.00 | 118.00 | 118.00 | 15,541,300 |
| 2025-10-24 | 132.00 | 133.00 | 123.00 | 131.00 | 131.00 | 22,881,300 |
| 2025-10-23 | 146.00 | 146.00 | 125.00 | 132.00 | 132.00 | 27,755,200 |
| 2025-10-22 | 146.00 | 152.00 | 141.00 | 146.00 | 146.00 | 58,475,700 |
| 2025-10-21 | 146.00 | 147.00 | 142.00 | 146.00 | 146.00 | 24,714,500 |
| 2025-10-20 | 131.00 | 146.00 | 130.00 | 145.00 | 145.00 | 66,271,900 |
| 2025-10-17 | 132.00 | 132.00 | 122.00 | 126.00 | 126.00 | 12,383,500 |
| 2025-10-16 | 133.00 | 142.00 | 130.00 | 132.00 | 132.00 | 47,441,900 |
| 2025-10-15 | 121.00 | 135.00 | 121.00 | 127.00 | 127.00 | 138,095,700 |
| 2025-10-14 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 69,936,900 |
| 2025-10-13 | 185.00 | 185.00 | 166.00 | 166.00 | 166.00 | 150,891,600 |
| 2025-10-10 | 181.00 | 226.00 | 177.00 | 195.00 | 195.00 | 108,184,600 |
| 2025-10-09 | 169.00 | 184.00 | 169.00 | 181.00 | 181.00 | 28,387,300 |
| 2025-10-08 | 170.00 | 182.00 | 164.00 | 170.00 | 170.00 | 20,065,400 |
| 2025-10-07 | 181.00 | 181.00 | 168.00 | 170.00 | 170.00 | 42,797,200 |
| 2025-10-06 | 170.00 | 198.00 | 170.00 | 185.00 | 185.00 | 95,641,600 |
| 2025-10-03 | 168.00 | 173.00 | 164.00 | 170.00 | 170.00 | 10,749,700 |
| 2025-10-02 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 4,566,300 |
| 2025-10-01 | 163.00 | 169.00 | 163.00 | 164.00 | 164.00 | 5,778,500 |
| 2025-09-30 | 169.00 | 174.00 | 166.00 | 168.00 | 168.00 | 14,110,200 |
| 2025-09-29 | 163.00 | 171.00 | 159.00 | 165.00 | 165.00 | 54,288,600 |
| 2025-09-26 | 150.00 | 165.00 | 146.00 | 160.00 | 160.00 | 16,519,800 |
| 2025-09-25 | 148.00 | 153.00 | 145.00 | 145.00 | 145.00 | 8,618,200 |
| 2025-09-24 | 153.00 | 157.00 | 141.00 | 149.00 | 149.00 | 7,937,100 |
| 2025-09-23 | 138.00 | 162.00 | 138.00 | 150.00 | 150.00 | 29,103,100 |
| 2025-09-22 | 163.00 | 163.00 | 151.00 | 156.00 | 156.00 | 8,923,300 |
| 2025-09-19 | 166.00 | 168.00 | 160.00 | 162.00 | 162.00 | 10,881,500 |
| 2025-09-18 | 168.00 | 169.00 | 159.00 | 164.00 | 164.00 | 16,336,100 |
| 2025-09-17 | 170.00 | 170.00 | 161.00 | 168.00 | 168.00 | 16,625,700 |
| 2025-09-16 | 149.00 | 180.00 | 148.00 | 165.00 | 165.00 | 86,918,600 |
| 2025-09-15 | 152.00 | 153.00 | 139.00 | 146.00 | 146.00 | 13,776,200 |
| 2025-09-12 | 151.00 | 172.00 | 141.00 | 152.00 | 152.00 | 32,680,300 |
| 2025-09-11 | 160.00 | 160.00 | 145.00 | 160.00 | 160.00 | 18,123,100 |
| 2025-09-10 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 30,501,000 |
| 2025-09-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 43,993,200 |
| 2025-09-08 | 146.00 | 152.00 | 146.00 | 147.00 | 147.00 | 30,193,500 |
| 2025-09-05 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-09-04 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4,195,400 |
| 2025-09-03 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 5,217,000 |
| 2025-09-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 16,546,600 |
| 2025-09-01 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-29 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-28 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-27 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-26 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-25 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-22 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-21 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-20 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-19 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-18 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-15 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2025-08-14 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
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.