Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 442.00 | 446.00 | 422.00 | 430.00 | 391.26 | 15,440,900 |
| 2023-10-30 | 444.00 | 460.00 | 436.00 | 442.00 | 402.17 | 30,824,100 |
| 2023-10-27 | 442.00 | 448.00 | 436.00 | 438.00 | 398.54 | 10,559,000 |
| 2023-10-26 | 446.00 | 454.00 | 438.00 | 440.00 | 400.36 | 14,467,200 |
| 2023-10-25 | 464.00 | 464.00 | 440.00 | 444.00 | 403.99 | 12,777,500 |
| 2023-10-24 | 426.00 | 462.00 | 422.00 | 454.00 | 413.09 | 25,442,400 |
| 2023-10-23 | 436.00 | 442.00 | 422.00 | 426.00 | 387.62 | 10,207,700 |
| 2023-10-20 | 432.00 | 438.00 | 418.00 | 438.00 | 398.54 | 8,737,200 |
| 2023-10-19 | 434.00 | 436.00 | 422.00 | 426.00 | 387.62 | 9,824,700 |
| 2023-10-18 | 432.00 | 446.00 | 424.00 | 428.00 | 389.44 | 14,875,600 |
| 2023-10-17 | 436.00 | 442.00 | 428.00 | 432.00 | 393.08 | 9,628,100 |
| 2023-10-16 | 418.00 | 456.00 | 414.00 | 436.00 | 396.72 | 40,981,000 |
| 2023-10-13 | 414.00 | 414.00 | 404.00 | 408.00 | 371.24 | 4,960,100 |
| 2023-10-12 | 418.00 | 422.00 | 408.00 | 414.00 | 376.70 | 7,357,300 |
| 2023-10-11 | 426.00 | 430.00 | 416.00 | 416.00 | 378.52 | 4,088,100 |
| 2023-10-10 | 416.00 | 434.00 | 410.00 | 420.00 | 382.16 | 15,114,900 |
| 2023-10-09 | 408.00 | 420.00 | 406.00 | 408.00 | 371.24 | 8,778,900 |
| 2023-10-06 | 404.00 | 414.00 | 404.00 | 408.00 | 371.24 | 1,993,100 |
| 2023-10-05 | 382.00 | 414.00 | 382.00 | 404.00 | 367.60 | 16,226,600 |
| 2023-10-04 | 418.00 | 424.00 | 396.00 | 398.00 | 362.14 | 41,314,200 |
| 2023-10-03 | 420.00 | 426.00 | 410.00 | 418.00 | 380.34 | 10,892,800 |
| 2023-10-02 | 448.00 | 452.00 | 420.00 | 420.00 | 382.16 | 32,715,400 |
| 2023-09-29 | 444.00 | 452.00 | 442.00 | 448.00 | 407.63 | 4,712,600 |
| 2023-09-27 | 450.00 | 450.00 | 440.00 | 444.00 | 403.99 | 12,766,400 |
| 2023-09-26 | 464.00 | 466.00 | 442.00 | 444.00 | 403.99 | 20,449,600 |
| 2023-09-25 | 450.00 | 468.00 | 440.00 | 462.00 | 420.37 | 19,126,300 |
| 2023-09-22 | 442.00 | 456.00 | 442.00 | 448.00 | 407.63 | 8,048,600 |
| 2023-09-21 | 448.00 | 450.00 | 436.00 | 442.00 | 402.17 | 7,224,700 |
| 2023-09-20 | 454.00 | 456.00 | 444.00 | 448.00 | 407.63 | 7,096,800 |
| 2023-09-19 | 448.00 | 460.00 | 436.00 | 454.00 | 413.09 | 19,166,200 |
| 2023-09-18 | 466.00 | 470.00 | 446.00 | 448.00 | 407.63 | 27,128,600 |
| 2023-09-15 | 454.00 | 474.00 | 452.00 | 464.00 | 422.19 | 45,837,800 |
| 2023-09-14 | 480.00 | 480.00 | 450.00 | 454.00 | 413.09 | 51,145,200 |
| 2023-09-13 | 500.00 | 500.00 | 478.00 | 480.00 | 436.75 | 20,175,700 |
| 2023-09-12 | 505.00 | 515.00 | 480.00 | 500.00 | 454.95 | 69,922,800 |
| 2023-09-11 | 505.00 | 510.00 | 498.00 | 505.00 | 459.50 | 3,576,800 |
| 2023-09-08 | 505.00 | 510.00 | 488.00 | 505.00 | 459.50 | 11,536,400 |
| 2023-09-07 | 520.00 | 525.00 | 500.00 | 505.00 | 459.50 | 10,276,300 |
| 2023-09-06 | 510.00 | 525.00 | 510.00 | 520.00 | 473.15 | 6,118,400 |
| 2023-09-05 | 525.00 | 530.00 | 510.00 | 510.00 | 464.05 | 21,474,100 |
| 2023-09-04 | 525.00 | 550.00 | 515.00 | 525.00 | 477.70 | 18,240,700 |
| 2023-09-01 | 540.00 | 540.00 | 510.00 | 525.00 | 477.70 | 20,956,000 |
| 2023-08-31 | 520.00 | 535.00 | 515.00 | 535.00 | 486.80 | 11,545,400 |
| 2023-08-30 | 525.00 | 530.00 | 510.00 | 520.00 | 473.15 | 16,099,000 |
| 2023-08-29 | 500.00 | 530.00 | 500.00 | 525.00 | 477.70 | 21,459,200 |
| 2023-08-28 | 530.00 | 540.00 | 505.00 | 510.00 | 464.05 | 25,807,700 |
| 2023-08-25 | 535.00 | 545.00 | 525.00 | 530.00 | 482.25 | 13,115,900 |
| 2023-08-24 | 545.00 | 550.00 | 535.00 | 535.00 | 486.80 | 21,828,800 |
| 2023-08-23 | 570.00 | 575.00 | 535.00 | 545.00 | 495.89 | 30,360,900 |
| 2023-08-22 | 530.00 | 575.00 | 530.00 | 565.00 | 514.09 | 51,520,700 |
| 2023-08-21 | 520.00 | 535.00 | 515.00 | 530.00 | 482.25 | 35,785,400 |
| 2023-08-18 | 540.00 | 540.00 | 505.00 | 520.00 | 473.15 | 27,293,800 |
| 2023-08-16 | 540.00 | 555.00 | 525.00 | 540.00 | 491.34 | 23,872,000 |
| 2023-08-15 | 555.00 | 570.00 | 520.00 | 530.00 | 482.25 | 28,629,600 |
| 2023-08-14 | 535.00 | 555.00 | 530.00 | 550.00 | 500.44 | 17,815,600 |
| 2023-08-11 | 580.00 | 580.00 | 530.00 | 530.00 | 482.25 | 58,305,800 |
| 2023-08-10 | 520.00 | 580.00 | 494.00 | 570.00 | 518.64 | 82,247,700 |
| 2023-08-09 | 490.00 | 525.00 | 490.00 | 520.00 | 473.15 | 74,567,400 |
| 2023-08-08 | 476.00 | 498.00 | 470.00 | 490.00 | 445.85 | 40,482,700 |
| 2023-08-07 | 458.00 | 474.00 | 444.00 | 474.00 | 431.29 | 29,923,000 |
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.