Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 382.00 | 386.00 | 376.00 | 380.00 | 359.03 | 28,334,400 |
| 2024-08-06 | 378.00 | 384.00 | 372.00 | 382.00 | 360.92 | 17,817,900 |
| 2024-08-05 | 398.00 | 398.00 | 376.00 | 376.00 | 355.25 | 41,954,800 |
| 2024-08-02 | 392.00 | 402.00 | 392.00 | 396.00 | 374.14 | 37,847,000 |
| 2024-08-01 | 406.00 | 416.00 | 384.00 | 392.00 | 370.36 | 56,692,300 |
| 2024-07-31 | 398.00 | 408.00 | 396.00 | 404.00 | 381.70 | 37,140,500 |
| 2024-07-30 | 402.00 | 406.00 | 394.00 | 398.00 | 376.03 | 34,068,900 |
| 2024-07-29 | 402.00 | 410.00 | 400.00 | 402.00 | 379.81 | 31,790,600 |
| 2024-07-26 | 400.00 | 406.00 | 396.00 | 402.00 | 379.81 | 6,570,700 |
| 2024-07-25 | 404.00 | 408.00 | 396.00 | 400.00 | 377.92 | 8,707,600 |
| 2024-07-24 | 400.00 | 410.00 | 400.00 | 408.00 | 385.48 | 7,605,000 |
| 2024-07-23 | 402.00 | 402.00 | 398.00 | 400.00 | 377.92 | 7,265,300 |
| 2024-07-22 | 392.00 | 406.00 | 392.00 | 402.00 | 379.81 | 18,225,300 |
| 2024-07-19 | 400.00 | 400.00 | 390.00 | 392.00 | 370.36 | 5,521,800 |
| 2024-07-18 | 400.00 | 402.00 | 388.00 | 400.00 | 377.92 | 16,980,200 |
| 2024-07-17 | 402.00 | 416.00 | 396.00 | 400.00 | 377.92 | 27,779,900 |
| 2024-07-16 | 382.00 | 404.00 | 380.00 | 398.00 | 376.03 | 26,732,000 |
| 2024-07-15 | 386.00 | 388.00 | 372.00 | 382.00 | 360.92 | 11,678,300 |
| 2024-07-12 | 386.00 | 392.00 | 382.00 | 384.00 | 362.80 | 16,509,000 |
| 2024-07-11 | 366.00 | 384.00 | 362.00 | 384.00 | 362.80 | 17,559,900 |
| 2024-07-10 | 362.00 | 370.00 | 362.00 | 366.00 | 345.80 | 4,294,200 |
| 2024-07-09 | 364.00 | 368.00 | 362.00 | 364.00 | 343.91 | 2,651,400 |
| 2024-07-08 | 374.00 | 374.00 | 364.00 | 364.00 | 343.91 | 6,266,900 |
| 2024-07-05 | 362.00 | 368.00 | 360.00 | 368.00 | 347.69 | 7,080,200 |
| 2024-07-04 | 354.00 | 366.00 | 354.00 | 362.00 | 342.02 | 11,136,300 |
| 2024-07-03 | 352.00 | 356.00 | 350.00 | 354.00 | 334.46 | 3,473,300 |
| 2024-07-02 | 352.00 | 358.00 | 350.00 | 352.00 | 332.57 | 4,098,700 |
| 2024-07-01 | 348.00 | 354.00 | 348.00 | 352.00 | 332.57 | 2,374,200 |
| 2024-06-28 | 346.00 | 352.00 | 344.00 | 348.00 | 328.79 | 2,438,000 |
| 2024-06-27 | 340.00 | 356.00 | 340.00 | 344.00 | 325.01 | 4,950,900 |
| 2024-06-26 | 342.00 | 346.00 | 342.00 | 346.00 | 326.90 | 5,902,200 |
| 2024-06-25 | 352.00 | 352.00 | 342.00 | 346.00 | 326.90 | 4,552,900 |
| 2024-06-24 | 354.00 | 358.00 | 348.00 | 352.00 | 332.57 | 4,116,200 |
| 2024-06-21 | 354.00 | 360.00 | 354.00 | 354.00 | 334.46 | 2,975,700 |
| 2024-06-20 | 352.00 | 358.00 | 352.00 | 354.00 | 334.46 | 2,671,500 |
| 2024-06-19 | 342.00 | 360.00 | 336.00 | 352.00 | 332.57 | 7,046,400 |
| 2024-06-14 | 348.00 | 348.00 | 340.00 | 342.00 | 323.12 | 3,932,600 |
| 2024-06-13 | 344.00 | 350.00 | 342.00 | 348.00 | 328.79 | 2,636,200 |
| 2024-06-12 | 354.00 | 354.00 | 342.00 | 344.00 | 325.01 | 4,964,400 |
| 2024-06-11 | 356.00 | 358.00 | 352.00 | 352.00 | 332.57 | 1,836,600 |
| 2024-06-10 | 362.00 | 362.00 | 352.00 | 354.00 | 334.46 | 6,088,600 |
| 2024-06-07 | 362.00 | 362.00 | 360.00 | 360.00 | 340.13 | 2,253,900 |
| 2024-06-06 | 362.00 | 366.00 | 360.00 | 362.00 | 342.02 | 4,111,100 |
| 2024-06-05 | 370.00 | 372.00 | 358.00 | 360.00 | 340.13 | 8,655,300 |
| 2024-06-04 | 380.00 | 380.00 | 368.00 | 370.00 | 349.58 | 6,197,200 |
| 2024-06-03 | 366.00 | 380.00 | 366.00 | 380.00 | 359.03 | 6,695,200 |
| 2024-05-31 | 366.00 | 370.00 | 360.00 | 366.00 | 345.80 | 3,484,700 |
| 2024-05-30 | 380.00 | 380.00 | 358.00 | 368.00 | 347.69 | 16,460,800 |
| 2024-05-29 | 384.00 | 386.00 | 378.00 | 380.00 | 359.03 | 3,214,200 |
| 2024-05-28 | 386.00 | 394.00 | 382.00 | 384.00 | 362.80 | 5,355,500 |
| 2024-05-27 | 390.00 | 392.00 | 380.00 | 386.00 | 364.69 | 4,218,300 |
| 2024-05-22 | 394.00 | 398.00 | 390.00 | 390.00 | 368.47 | 3,984,100 |
| 2024-05-21 | 406.00 | 406.00 | 392.00 | 394.00 | 372.25 | 6,046,200 |
| 2024-05-20 | 404.00 | 410.00 | 388.00 | 404.00 | 381.70 | 13,948,400 |
| 2024-05-17 | 382.00 | 390.00 | 380.00 | 388.00 | 366.58 | 3,915,400 |
| 2024-05-16 | 376.00 | 388.00 | 376.00 | 382.00 | 360.92 | 4,670,000 |
| 2024-05-15 | 380.00 | 382.00 | 376.00 | 378.00 | 357.14 | 2,705,800 |
| 2024-05-14 | 384.00 | 386.00 | 380.00 | 380.00 | 359.03 | 6,084,300 |
| 2024-05-13 | 384.00 | 394.00 | 384.00 | 386.00 | 364.69 | 3,653,100 |
| 2024-05-08 | 394.00 | 396.00 | 388.00 | 388.00 | 366.58 | 5,445,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 40.0000 IDR |
| 2025-06-23 | 21.0000 IDR |
| 2024-05-06 | 15.0000 IDR |
| 2023-06-13 | 12.0000 IDR |
| 2022-07-01 | 10.0000 IDR |
| 2021-08-26 | 8.0000 IDR |
| 2020-08-26 | 8.0000 IDR |
| 2019-06-20 | 7.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.