Hartadinata Abadi Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	214.00	216.00	212.00	212.00	186.43	2,448,900
2023-01-25	214.00	214.00	210.00	214.00	188.19	4,111,500
2023-01-24	208.00	214.00	208.00	212.00	186.43	5,540,100
2023-01-20	210.00	212.00	208.00	208.00	182.91	2,527,600
2023-01-19	210.00	212.00	208.00	208.00	182.91	3,990,000
2023-01-18	208.00	210.00	206.00	208.00	182.91	2,874,300
2023-01-17	216.00	216.00	204.00	206.00	181.16	21,861,500
2023-01-16	210.00	216.00	208.00	216.00	189.95	35,216,400
2023-01-13	208.00	210.00	206.00	206.00	181.16	5,528,200
2023-01-12	206.00	210.00	204.00	208.00	182.91	6,330,300
2023-01-11	204.00	208.00	202.00	206.00	181.16	10,486,600
2023-01-10	204.00	204.00	202.00	202.00	177.64	1,541,200
2023-01-09	204.00	204.00	202.00	202.00	177.64	4,585,800
2023-01-06	202.00	204.00	202.00	202.00	177.64	3,514,600
2023-01-05	206.00	206.00	202.00	204.00	179.40	11,498,600
2023-01-04	204.00	208.00	204.00	206.00	181.16	9,898,700
2023-01-03	204.00	206.00	204.00	204.00	179.40	2,188,600
2023-01-02	204.00	208.00	202.00	204.00	179.40	10,905,000
2022-12-30	204.00	204.00	202.00	202.00	177.64	1,874,500
2022-12-29	204.00	204.00	202.00	202.00	177.64	4,397,800
2022-12-28	204.00	206.00	202.00	204.00	179.40	4,387,600
2022-12-27	206.00	206.00	204.00	206.00	181.16	1,823,700
2022-12-26	206.00	206.00	204.00	206.00	181.16	3,203,400
2022-12-23	206.00	206.00	204.00	204.00	179.40	3,380,500
2022-12-22	206.00	206.00	204.00	206.00	181.16	3,023,300
2022-12-21	206.00	208.00	204.00	204.00	179.40	5,434,300
2022-12-20	204.00	206.00	204.00	204.00	179.40	1,593,700
2022-12-19	204.00	206.00	204.00	204.00	179.40	1,794,100
2022-12-16	204.00	206.00	204.00	204.00	179.40	1,785,300
2022-12-15	204.00	206.00	202.00	204.00	179.40	3,533,300
2022-12-14	204.00	206.00	200.00	204.00	179.40	3,628,400
2022-12-13	206.00	206.00	202.00	202.00	177.64	6,379,800
2022-12-12	204.00	208.00	202.00	206.00	181.16	5,983,000
2022-12-09	200.00	204.00	200.00	202.00	177.64	3,561,500
2022-12-08	202.00	204.00	200.00	200.00	175.88	10,823,200
2022-12-07	202.00	204.00	202.00	202.00	177.64	2,179,800
2022-12-06	206.00	206.00	202.00	202.00	177.64	2,359,400
2022-12-05	204.00	206.00	204.00	206.00	181.16	2,664,400
2022-12-02	206.00	206.00	204.00	204.00	179.40	1,980,200
2022-12-01	204.00	206.00	202.00	206.00	181.16	2,629,900
2022-11-30	206.00	206.00	202.00	204.00	179.40	8,057,900
2022-11-29	204.00	206.00	204.00	204.00	179.40	3,624,600
2022-11-28	206.00	208.00	204.00	204.00	179.40	11,857,800
2022-11-25	204.00	206.00	204.00	206.00	181.16	1,533,900
2022-11-24	204.00	208.00	204.00	204.00	179.40	4,846,500
2022-11-23	204.00	206.00	204.00	204.00	179.40	5,622,500
2022-11-22	204.00	208.00	204.00	204.00	179.40	5,091,000
2022-11-21	208.00	208.00	204.00	204.00	179.40	3,779,500
2022-11-18	210.00	210.00	206.00	206.00	181.16	6,738,800
2022-11-17	208.00	210.00	206.00	210.00	184.67	7,303,900
2022-11-16	206.00	210.00	206.00	208.00	182.91	7,953,400
2022-11-15	206.00	208.00	204.00	206.00	181.16	10,521,900
2022-11-14	206.00	206.00	202.00	206.00	181.16	5,423,900
2022-11-11	204.00	206.00	204.00	206.00	181.16	2,835,200
2022-11-10	204.00	206.00	202.00	204.00	179.40	3,928,600
2022-11-09	204.00	208.00	204.00	204.00	179.40	5,748,600
2022-11-08	204.00	206.00	202.00	204.00	179.40	3,251,800
2022-11-07	202.00	206.00	202.00	204.00	179.40	5,458,500
2022-11-04	204.00	204.00	202.00	202.00	177.64	6,944,600
2022-11-03	202.00	204.00	202.00	204.00	179.40	4,675,700

← NewerPage 16 of 21 · 1,219 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.