Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 378.00 | 380.00 | 366.00 | 372.00 | 338.48 | 10,586,500 |
| 2024-01-25 | 370.00 | 380.00 | 364.00 | 378.00 | 343.94 | 6,661,900 |
| 2024-01-24 | 378.00 | 380.00 | 368.00 | 370.00 | 336.66 | 10,065,500 |
| 2024-01-23 | 388.00 | 394.00 | 376.00 | 376.00 | 342.12 | 11,074,600 |
| 2024-01-22 | 378.00 | 402.00 | 370.00 | 388.00 | 353.04 | 51,922,800 |
| 2024-01-19 | 364.00 | 374.00 | 360.00 | 370.00 | 336.66 | 7,542,500 |
| 2024-01-18 | 366.00 | 372.00 | 360.00 | 362.00 | 329.38 | 6,942,200 |
| 2024-01-17 | 386.00 | 390.00 | 366.00 | 366.00 | 333.02 | 15,630,700 |
| 2024-01-16 | 366.00 | 398.00 | 366.00 | 386.00 | 351.22 | 30,877,900 |
| 2024-01-15 | 350.00 | 370.00 | 350.00 | 366.00 | 333.02 | 9,554,300 |
| 2024-01-12 | 352.00 | 352.00 | 346.00 | 350.00 | 318.46 | 4,289,800 |
| 2024-01-11 | 352.00 | 354.00 | 346.00 | 352.00 | 320.28 | 3,685,800 |
| 2024-01-10 | 350.00 | 356.00 | 350.00 | 352.00 | 320.28 | 2,572,000 |
| 2024-01-09 | 354.00 | 354.00 | 346.00 | 350.00 | 318.46 | 3,760,800 |
| 2024-01-08 | 358.00 | 358.00 | 354.00 | 354.00 | 322.10 | 4,096,900 |
| 2024-01-05 | 360.00 | 362.00 | 356.00 | 356.00 | 323.92 | 3,124,900 |
| 2024-01-04 | 352.00 | 360.00 | 348.00 | 358.00 | 325.74 | 8,076,200 |
| 2024-01-03 | 356.00 | 360.00 | 352.00 | 352.00 | 320.28 | 4,733,900 |
| 2024-01-02 | 348.00 | 362.00 | 348.00 | 356.00 | 323.92 | 7,746,300 |
| 2023-12-29 | 350.00 | 354.00 | 342.00 | 348.00 | 316.64 | 9,609,500 |
| 2023-12-28 | 350.00 | 358.00 | 346.00 | 348.00 | 316.64 | 12,120,300 |
| 2023-12-27 | 350.00 | 364.00 | 344.00 | 348.00 | 316.64 | 18,482,000 |
| 2023-12-22 | 344.00 | 352.00 | 344.00 | 346.00 | 314.82 | 5,480,100 |
| 2023-12-21 | 342.00 | 346.00 | 334.00 | 344.00 | 313.00 | 7,352,200 |
| 2023-12-20 | 344.00 | 352.00 | 340.00 | 342.00 | 311.19 | 19,241,900 |
| 2023-12-19 | 320.00 | 356.00 | 320.00 | 344.00 | 313.00 | 28,549,800 |
| 2023-12-18 | 362.00 | 370.00 | 350.00 | 352.00 | 320.28 | 11,952,500 |
| 2023-12-15 | 360.00 | 370.00 | 356.00 | 358.00 | 325.74 | 5,442,200 |
| 2023-12-14 | 358.00 | 368.00 | 356.00 | 358.00 | 325.74 | 13,836,900 |
| 2023-12-13 | 360.00 | 368.00 | 352.00 | 352.00 | 320.28 | 10,634,300 |
| 2023-12-12 | 380.00 | 384.00 | 360.00 | 362.00 | 329.38 | 31,374,800 |
| 2023-12-11 | 390.00 | 394.00 | 380.00 | 380.00 | 345.76 | 10,903,900 |
| 2023-12-08 | 390.00 | 396.00 | 382.00 | 390.00 | 354.86 | 10,960,000 |
| 2023-12-07 | 400.00 | 402.00 | 388.00 | 388.00 | 353.04 | 12,966,800 |
| 2023-12-06 | 402.00 | 404.00 | 396.00 | 398.00 | 362.14 | 11,537,800 |
| 2023-12-05 | 420.00 | 420.00 | 400.00 | 402.00 | 365.78 | 22,857,900 |
| 2023-12-04 | 402.00 | 426.00 | 402.00 | 418.00 | 380.34 | 44,060,400 |
| 2023-12-01 | 402.00 | 402.00 | 386.00 | 392.00 | 356.68 | 26,475,700 |
| 2023-11-30 | 406.00 | 408.00 | 396.00 | 396.00 | 360.32 | 9,674,500 |
| 2023-11-29 | 400.00 | 414.00 | 400.00 | 404.00 | 367.60 | 14,919,400 |
| 2023-11-28 | 396.00 | 402.00 | 396.00 | 398.00 | 362.14 | 5,905,300 |
| 2023-11-27 | 396.00 | 404.00 | 394.00 | 396.00 | 360.32 | 9,755,500 |
| 2023-11-24 | 410.00 | 410.00 | 396.00 | 396.00 | 360.32 | 8,136,500 |
| 2023-11-23 | 410.00 | 416.00 | 410.00 | 410.00 | 373.06 | 8,958,600 |
| 2023-11-22 | 402.00 | 418.00 | 400.00 | 410.00 | 373.06 | 14,225,300 |
| 2023-11-21 | 400.00 | 406.00 | 390.00 | 402.00 | 365.78 | 15,123,400 |
| 2023-11-20 | 388.00 | 402.00 | 388.00 | 400.00 | 363.96 | 50,407,300 |
| 2023-11-17 | 396.00 | 400.00 | 388.00 | 388.00 | 353.04 | 13,040,900 |
| 2023-11-16 | 410.00 | 410.00 | 390.00 | 396.00 | 360.32 | 14,729,200 |
| 2023-11-15 | 406.00 | 412.00 | 400.00 | 410.00 | 373.06 | 10,294,000 |
| 2023-11-14 | 410.00 | 418.00 | 400.00 | 406.00 | 369.42 | 12,974,000 |
| 2023-11-13 | 410.00 | 412.00 | 404.00 | 408.00 | 371.24 | 8,830,100 |
| 2023-11-10 | 416.00 | 418.00 | 408.00 | 408.00 | 371.24 | 7,719,800 |
| 2023-11-09 | 410.00 | 424.00 | 408.00 | 416.00 | 378.52 | 7,908,500 |
| 2023-11-08 | 412.00 | 412.00 | 406.00 | 410.00 | 373.06 | 5,076,700 |
| 2023-11-07 | 416.00 | 416.00 | 410.00 | 410.00 | 373.06 | 5,084,400 |
| 2023-11-06 | 410.00 | 420.00 | 410.00 | 416.00 | 378.52 | 9,770,000 |
| 2023-11-03 | 414.00 | 416.00 | 406.00 | 408.00 | 371.24 | 7,937,900 |
| 2023-11-02 | 416.00 | 424.00 | 410.00 | 414.00 | 376.70 | 8,678,700 |
| 2023-11-01 | 424.00 | 424.00 | 400.00 | 414.00 | 376.70 | 28,917,900 |
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.