Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 458.00 | 464.00 | 452.00 | 458.00 | 416.73 | 9,458,500 |
| 2023-08-03 | 458.00 | 476.00 | 454.00 | 458.00 | 416.73 | 20,355,800 |
| 2023-08-02 | 470.00 | 480.00 | 448.00 | 456.00 | 414.91 | 37,706,900 |
| 2023-08-01 | 490.00 | 490.00 | 470.00 | 470.00 | 427.65 | 27,876,300 |
| 2023-07-31 | 476.00 | 500.00 | 468.00 | 484.00 | 440.39 | 111,383,400 |
| 2023-07-28 | 472.00 | 484.00 | 466.00 | 474.00 | 431.29 | 32,264,200 |
| 2023-07-27 | 464.00 | 490.00 | 454.00 | 470.00 | 427.65 | 76,661,000 |
| 2023-07-26 | 426.00 | 466.00 | 420.00 | 460.00 | 418.55 | 60,882,900 |
| 2023-07-25 | 428.00 | 432.00 | 418.00 | 424.00 | 385.80 | 21,397,800 |
| 2023-07-24 | 412.00 | 434.00 | 406.00 | 426.00 | 387.62 | 53,040,700 |
| 2023-07-21 | 420.00 | 424.00 | 408.00 | 412.00 | 374.88 | 16,145,600 |
| 2023-07-20 | 430.00 | 438.00 | 418.00 | 422.00 | 383.98 | 33,486,700 |
| 2023-07-18 | 432.00 | 436.00 | 416.00 | 428.00 | 389.44 | 31,160,500 |
| 2023-07-17 | 426.00 | 436.00 | 418.00 | 430.00 | 391.26 | 63,400,700 |
| 2023-07-14 | 416.00 | 432.00 | 400.00 | 426.00 | 387.62 | 43,777,100 |
| 2023-07-13 | 466.00 | 470.00 | 396.00 | 414.00 | 376.70 | 204,762,000 |
| 2023-07-12 | 454.00 | 476.00 | 454.00 | 464.00 | 422.19 | 25,502,300 |
| 2023-07-11 | 458.00 | 478.00 | 438.00 | 456.00 | 414.91 | 49,266,500 |
| 2023-07-10 | 436.00 | 462.00 | 432.00 | 456.00 | 414.91 | 62,461,000 |
| 2023-07-07 | 428.00 | 440.00 | 422.00 | 434.00 | 394.90 | 24,463,100 |
| 2023-07-06 | 430.00 | 434.00 | 414.00 | 428.00 | 389.44 | 16,850,300 |
| 2023-07-05 | 438.00 | 446.00 | 424.00 | 430.00 | 391.26 | 48,257,500 |
| 2023-07-04 | 432.00 | 446.00 | 428.00 | 434.00 | 394.90 | 28,304,800 |
| 2023-07-03 | 404.00 | 432.00 | 404.00 | 428.00 | 389.44 | 42,146,700 |
| 2023-06-27 | 420.00 | 422.00 | 396.00 | 402.00 | 365.78 | 45,343,600 |
| 2023-06-26 | 418.00 | 424.00 | 404.00 | 416.00 | 378.52 | 24,305,100 |
| 2023-06-23 | 422.00 | 454.00 | 410.00 | 414.00 | 376.70 | 86,888,500 |
| 2023-06-22 | 464.00 | 480.00 | 420.00 | 438.00 | 398.54 | 133,265,700 |
| 2023-06-21 | 396.00 | 468.00 | 396.00 | 458.00 | 416.73 | 216,508,800 |
| 2023-06-20 | 352.00 | 404.00 | 346.00 | 396.00 | 360.32 | 81,399,900 |
| 2023-06-19 | 352.00 | 360.00 | 350.00 | 350.00 | 318.46 | 7,159,500 |
| 2023-06-16 | 344.00 | 354.00 | 344.00 | 352.00 | 320.28 | 10,566,000 |
| 2023-06-15 | 364.00 | 364.00 | 324.00 | 350.00 | 318.46 | 61,297,100 |
| 2023-06-14 | 346.00 | 366.00 | 346.00 | 362.00 | 329.38 | 20,174,800 |
| 2023-06-13 | 354.00 | 362.00 | 348.00 | 350.00 | 318.46 | 16,876,500 |
| 2023-06-12 | 360.00 | 366.00 | 348.00 | 358.00 | 314.82 | 30,175,100 |
| 2023-06-09 | 284.00 | 364.00 | 284.00 | 360.00 | 316.58 | 188,791,200 |
| 2023-06-08 | 392.00 | 394.00 | 332.00 | 332.00 | 291.96 | 209,365,400 |
| 2023-06-07 | 388.00 | 400.00 | 384.00 | 390.00 | 342.97 | 23,132,200 |
| 2023-06-06 | 394.00 | 396.00 | 376.00 | 388.00 | 341.21 | 32,068,400 |
| 2023-06-05 | 400.00 | 402.00 | 392.00 | 394.00 | 346.48 | 10,428,300 |
| 2023-05-31 | 406.00 | 412.00 | 392.00 | 400.00 | 351.76 | 23,886,300 |
| 2023-05-30 | 416.00 | 456.00 | 402.00 | 406.00 | 357.04 | 99,473,900 |
| 2023-05-29 | 414.00 | 426.00 | 392.00 | 414.00 | 364.07 | 81,639,100 |
| 2023-05-26 | 416.00 | 420.00 | 402.00 | 412.00 | 362.31 | 23,626,300 |
| 2023-05-25 | 404.00 | 418.00 | 402.00 | 416.00 | 365.83 | 39,986,400 |
| 2023-05-24 | 410.00 | 414.00 | 400.00 | 404.00 | 355.28 | 23,899,700 |
| 2023-05-23 | 392.00 | 410.00 | 392.00 | 408.00 | 358.79 | 37,967,000 |
| 2023-05-22 | 396.00 | 414.00 | 386.00 | 392.00 | 344.72 | 32,696,600 |
| 2023-05-19 | 416.00 | 434.00 | 386.00 | 396.00 | 348.24 | 98,000,900 |
| 2023-05-17 | 378.00 | 428.00 | 376.00 | 410.00 | 360.55 | 157,561,000 |
| 2023-05-16 | 358.00 | 388.00 | 356.00 | 378.00 | 332.41 | 77,619,800 |
| 2023-05-15 | 364.00 | 364.00 | 352.00 | 358.00 | 314.82 | 20,748,000 |
| 2023-05-12 | 340.00 | 364.00 | 334.00 | 362.00 | 318.34 | 58,865,000 |
| 2023-05-11 | 328.00 | 342.00 | 326.00 | 340.00 | 299.00 | 25,232,500 |
| 2023-05-10 | 344.00 | 346.00 | 320.00 | 328.00 | 288.44 | 68,874,600 |
| 2023-05-09 | 354.00 | 364.00 | 338.00 | 344.00 | 302.51 | 60,853,600 |
| 2023-05-08 | 358.00 | 360.00 | 340.00 | 354.00 | 311.31 | 20,503,100 |
| 2023-05-05 | 368.00 | 372.00 | 352.00 | 356.00 | 313.07 | 27,484,900 |
| 2023-05-04 | 380.00 | 390.00 | 358.00 | 364.00 | 320.10 | 49,928,000 |
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.