Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 394.00 | 396.00 | 388.00 | 388.00 | 366.58 | 5,445,500 |
| 2024-05-07 | 394.00 | 400.00 | 390.00 | 394.00 | 372.25 | 3,157,600 |
| 2024-05-06 | 406.00 | 406.00 | 388.00 | 396.00 | 374.14 | 8,979,900 |
| 2024-05-03 | 408.00 | 414.00 | 406.00 | 406.00 | 369.42 | 9,166,100 |
| 2024-05-02 | 414.00 | 424.00 | 400.00 | 408.00 | 371.24 | 22,629,500 |
| 2024-04-30 | 396.00 | 412.00 | 390.00 | 406.00 | 369.42 | 25,298,800 |
| 2024-04-29 | 402.00 | 404.00 | 384.00 | 396.00 | 360.32 | 5,977,400 |
| 2024-04-26 | 402.00 | 406.00 | 398.00 | 402.00 | 365.78 | 10,825,400 |
| 2024-04-25 | 388.00 | 402.00 | 384.00 | 400.00 | 363.96 | 9,381,200 |
| 2024-04-24 | 380.00 | 400.00 | 380.00 | 388.00 | 353.04 | 6,011,400 |
| 2024-04-23 | 388.00 | 388.00 | 382.00 | 384.00 | 349.40 | 6,604,300 |
| 2024-04-22 | 406.00 | 408.00 | 382.00 | 388.00 | 353.04 | 15,675,200 |
| 2024-04-19 | 410.00 | 416.00 | 406.00 | 406.00 | 369.42 | 6,097,000 |
| 2024-04-18 | 420.00 | 420.00 | 406.00 | 408.00 | 371.24 | 5,234,800 |
| 2024-04-17 | 428.00 | 428.00 | 408.00 | 414.00 | 376.70 | 14,445,300 |
| 2024-04-16 | 412.00 | 430.00 | 410.00 | 424.00 | 385.80 | 16,320,400 |
| 2024-04-05 | 408.00 | 414.00 | 404.00 | 406.00 | 369.42 | 5,580,800 |
| 2024-04-04 | 406.00 | 414.00 | 406.00 | 406.00 | 369.42 | 9,125,600 |
| 2024-04-03 | 412.00 | 426.00 | 402.00 | 404.00 | 367.60 | 32,345,500 |
| 2024-04-02 | 400.00 | 408.00 | 398.00 | 406.00 | 369.42 | 11,097,800 |
| 2024-04-01 | 398.00 | 402.00 | 390.00 | 398.00 | 362.14 | 9,577,200 |
| 2024-03-28 | 394.00 | 400.00 | 390.00 | 390.00 | 354.86 | 6,476,700 |
| 2024-03-27 | 404.00 | 406.00 | 394.00 | 394.00 | 358.50 | 5,042,800 |
| 2024-03-26 | 406.00 | 406.00 | 390.00 | 400.00 | 363.96 | 10,711,400 |
| 2024-03-25 | 418.00 | 418.00 | 394.00 | 400.00 | 363.96 | 17,581,100 |
| 2024-03-22 | 414.00 | 418.00 | 406.00 | 410.00 | 373.06 | 18,590,900 |
| 2024-03-21 | 388.00 | 416.00 | 386.00 | 412.00 | 374.88 | 48,815,600 |
| 2024-03-20 | 386.00 | 388.00 | 382.00 | 386.00 | 351.22 | 4,623,600 |
| 2024-03-19 | 380.00 | 388.00 | 380.00 | 384.00 | 349.40 | 4,063,700 |
| 2024-03-18 | 384.00 | 392.00 | 380.00 | 380.00 | 345.76 | 6,972,500 |
| 2024-03-15 | 388.00 | 388.00 | 382.00 | 382.00 | 347.58 | 7,165,400 |
| 2024-03-14 | 384.00 | 392.00 | 380.00 | 388.00 | 353.04 | 10,063,000 |
| 2024-03-13 | 390.00 | 392.00 | 374.00 | 382.00 | 347.58 | 13,029,800 |
| 2024-03-08 | 374.00 | 392.00 | 374.00 | 386.00 | 351.22 | 21,021,200 |
| 2024-03-07 | 364.00 | 374.00 | 362.00 | 374.00 | 340.30 | 5,965,400 |
| 2024-03-06 | 360.00 | 366.00 | 360.00 | 360.00 | 327.56 | 2,494,400 |
| 2024-03-05 | 364.00 | 364.00 | 356.00 | 360.00 | 327.56 | 4,098,500 |
| 2024-03-04 | 358.00 | 378.00 | 354.00 | 358.00 | 325.74 | 8,266,800 |
| 2024-03-01 | 360.00 | 362.00 | 354.00 | 356.00 | 323.92 | 2,304,500 |
| 2024-02-29 | 360.00 | 362.00 | 356.00 | 360.00 | 327.56 | 3,369,100 |
| 2024-02-28 | 360.00 | 364.00 | 358.00 | 360.00 | 327.56 | 1,997,600 |
| 2024-02-27 | 364.00 | 366.00 | 360.00 | 360.00 | 327.56 | 2,239,400 |
| 2024-02-26 | 364.00 | 368.00 | 356.00 | 364.00 | 331.20 | 2,986,100 |
| 2024-02-23 | 362.00 | 366.00 | 362.00 | 364.00 | 331.20 | 3,361,900 |
| 2024-02-22 | 358.00 | 362.00 | 354.00 | 362.00 | 329.38 | 3,706,800 |
| 2024-02-21 | 356.00 | 360.00 | 354.00 | 358.00 | 325.74 | 2,361,400 |
| 2024-02-20 | 358.00 | 360.00 | 354.00 | 358.00 | 325.74 | 2,105,500 |
| 2024-02-19 | 358.00 | 362.00 | 356.00 | 358.00 | 325.74 | 1,330,200 |
| 2024-02-16 | 358.00 | 362.00 | 352.00 | 358.00 | 325.74 | 3,133,600 |
| 2024-02-15 | 360.00 | 370.00 | 352.00 | 356.00 | 323.92 | 9,075,700 |
| 2024-02-13 | 364.00 | 368.00 | 358.00 | 358.00 | 325.74 | 6,564,900 |
| 2024-02-12 | 364.00 | 370.00 | 362.00 | 364.00 | 331.20 | 2,014,000 |
| 2024-02-07 | 370.00 | 372.00 | 364.00 | 364.00 | 331.20 | 2,972,000 |
| 2024-02-06 | 366.00 | 376.00 | 366.00 | 368.00 | 334.84 | 3,800,900 |
| 2024-02-05 | 360.00 | 372.00 | 360.00 | 366.00 | 333.02 | 2,722,500 |
| 2024-02-02 | 372.00 | 374.00 | 368.00 | 370.00 | 336.66 | 2,042,400 |
| 2024-02-01 | 368.00 | 380.00 | 366.00 | 370.00 | 336.66 | 6,157,000 |
| 2024-01-31 | 368.00 | 374.00 | 366.00 | 366.00 | 333.02 | 3,478,800 |
| 2024-01-30 | 370.00 | 372.00 | 366.00 | 368.00 | 334.84 | 6,148,300 |
| 2024-01-29 | 374.00 | 376.00 | 366.00 | 370.00 | 336.66 | 3,355,000 |
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.