Hartadinata Abadi Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	380.00	380.00	360.00	368.00	323.62	30,636,200
2023-05-02	370.00	380.00	366.00	376.00	330.65	19,433,900
2023-04-28	388.00	394.00	370.00	370.00	325.38	40,019,100
2023-04-27	370.00	396.00	368.00	386.00	339.45	46,633,800
2023-04-26	358.00	372.00	346.00	370.00	325.38	20,816,400
2023-04-18	350.00	362.00	350.00	356.00	313.07	7,938,300
2023-04-17	362.00	362.00	340.00	354.00	311.31	13,880,600
2023-04-14	378.00	380.00	360.00	360.00	316.58	17,755,600
2023-04-13	372.00	372.00	360.00	370.00	325.38	11,715,100
2023-04-12	372.00	374.00	368.00	370.00	325.38	14,895,200
2023-04-11	362.00	376.00	352.00	370.00	325.38	29,569,800
2023-04-10	358.00	364.00	346.00	360.00	316.58	12,436,200
2023-04-06	374.00	382.00	354.00	358.00	314.82	44,725,600
2023-04-05	378.00	406.00	374.00	380.00	334.17	121,601,500
2023-04-04	378.00	380.00	370.00	372.00	327.14	15,262,000
2023-04-03	370.00	382.00	362.00	374.00	328.90	25,363,300
2023-03-31	376.00	386.00	360.00	370.00	325.38	76,957,300
2023-03-30	352.00	374.00	352.00	374.00	328.90	68,991,100
2023-03-29	356.00	364.00	346.00	354.00	311.31	16,806,600
2023-03-28	362.00	366.00	338.00	356.00	313.07	50,671,300
2023-03-27	364.00	370.00	354.00	362.00	318.34	25,233,000
2023-03-24	362.00	388.00	354.00	362.00	318.34	35,116,100
2023-03-21	400.00	402.00	362.00	362.00	318.34	81,796,500
2023-03-20	354.00	388.00	348.00	388.00	341.21	159,150,300
2023-03-17	306.00	364.00	306.00	354.00	311.31	163,352,200
2023-03-16	302.00	316.00	288.00	306.00	269.10	25,496,100
2023-03-15	308.00	308.00	296.00	300.00	263.82	12,854,800
2023-03-14	312.00	326.00	298.00	304.00	267.34	19,229,200
2023-03-13	302.00	322.00	284.00	310.00	272.61	41,857,900
2023-03-10	320.00	326.00	302.00	302.00	265.58	30,250,300
2023-03-09	330.00	336.00	314.00	324.00	284.93	24,133,500
2023-03-08	312.00	332.00	306.00	328.00	288.44	34,152,100
2023-03-07	314.00	320.00	308.00	312.00	274.37	12,879,200
2023-03-06	310.00	320.00	300.00	312.00	274.37	15,989,200
2023-03-03	312.00	328.00	304.00	310.00	272.61	40,548,700
2023-03-02	342.00	352.00	318.00	326.00	286.68	83,362,700
2023-03-01	340.00	356.00	336.00	340.00	299.00	27,065,700
2023-02-28	346.00	352.00	330.00	338.00	297.24	26,294,800
2023-02-27	356.00	392.00	342.00	346.00	304.27	149,511,000
2023-02-24	340.00	362.00	322.00	352.00	309.55	121,035,800
2023-02-23	350.00	390.00	314.00	336.00	295.48	367,451,300
2023-02-22	252.00	312.00	252.00	312.00	274.37	261,128,000
2023-02-21	262.00	274.00	244.00	250.00	219.85	82,694,400
2023-02-20	218.00	268.00	218.00	262.00	230.40	78,411,500
2023-02-17	216.00	220.00	214.00	218.00	191.71	16,911,100
2023-02-16	216.00	216.00	214.00	216.00	189.95	2,467,100
2023-02-15	214.00	216.00	212.00	216.00	189.95	1,833,300
2023-02-14	212.00	214.00	212.00	214.00	188.19	1,928,800
2023-02-13	212.00	214.00	212.00	214.00	188.19	1,569,800
2023-02-10	212.00	214.00	212.00	214.00	188.19	3,358,400
2023-02-09	212.00	214.00	212.00	212.00	186.43	1,649,400
2023-02-08	212.00	214.00	210.00	212.00	186.43	3,784,000
2023-02-07	212.00	214.00	210.00	212.00	186.43	390,300
2023-02-06	214.00	216.00	210.00	212.00	186.43	2,753,000
2023-02-03	212.00	216.00	212.00	212.00	186.43	2,432,700
2023-02-02	214.00	216.00	208.00	212.00	186.43	9,795,600
2023-02-01	212.00	216.00	212.00	214.00	188.19	3,546,800
2023-01-31	212.00	212.00	210.00	212.00	186.43	1,962,300
2023-01-30	212.00	214.00	210.00	212.00	186.43	4,668,700
2023-01-27	214.00	216.00	206.00	210.00	184.67	9,638,800

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.