Hartadinata Abadi Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	204.00	206.00	202.00	202.00	177.64	8,723,900
2022-11-01	204.00	206.00	202.00	204.00	179.40	6,628,500
2022-10-31	204.00	206.00	204.00	204.00	179.40	4,603,900
2022-10-28	206.00	208.00	204.00	204.00	179.40	2,498,600
2022-10-27	206.00	208.00	204.00	206.00	181.16	3,965,400
2022-10-26	204.00	208.00	204.00	206.00	181.16	4,647,500
2022-10-25	208.00	208.00	204.00	204.00	179.40	3,231,800
2022-10-24	206.00	208.00	206.00	208.00	182.91	2,742,100
2022-10-21	204.00	210.00	204.00	206.00	181.16	5,769,900
2022-10-20	204.00	208.00	202.00	204.00	179.40	4,867,100
2022-10-19	202.00	204.00	202.00	204.00	179.40	1,298,700
2022-10-18	204.00	206.00	202.00	202.00	177.64	6,621,900
2022-10-17	204.00	204.00	202.00	204.00	179.40	2,363,200
2022-10-14	206.00	206.00	204.00	204.00	179.40	1,769,700
2022-10-13	202.00	206.00	202.00	204.00	179.40	1,954,400
2022-10-12	204.00	206.00	202.00	202.00	177.64	4,352,900
2022-10-11	204.00	206.00	204.00	204.00	179.40	2,664,100
2022-10-10	204.00	206.00	202.00	204.00	179.40	4,601,200
2022-10-07	208.00	208.00	204.00	204.00	179.40	1,917,400
2022-10-06	206.00	210.00	204.00	206.00	181.16	3,571,100
2022-10-05	208.00	210.00	206.00	206.00	181.16	2,121,500
2022-10-04	204.00	208.00	204.00	208.00	182.91	3,507,000
2022-10-03	206.00	206.00	204.00	204.00	179.40	5,964,900
2022-09-30	204.00	206.00	202.00	206.00	181.16	2,947,200
2022-09-29	208.00	210.00	204.00	204.00	179.40	5,553,300
2022-09-28	210.00	214.00	206.00	206.00	181.16	5,265,600
2022-09-27	206.00	210.00	204.00	210.00	184.67	4,256,000
2022-09-26	210.00	210.00	204.00	206.00	181.16	5,856,100
2022-09-23	210.00	210.00	206.00	208.00	182.91	5,212,400
2022-09-22	210.00	212.00	208.00	210.00	184.67	2,120,500
2022-09-21	210.00	212.00	210.00	210.00	184.67	2,654,200
2022-09-20	212.00	214.00	208.00	210.00	184.67	4,829,000
2022-09-19	214.00	214.00	210.00	212.00	186.43	5,275,500
2022-09-16	214.00	220.00	210.00	212.00	186.43	15,252,900
2022-09-15	208.00	218.00	208.00	210.00	184.67	10,142,700
2022-09-14	210.00	210.00	206.00	208.00	182.91	4,263,500
2022-09-13	208.00	210.00	206.00	210.00	184.67	2,903,000
2022-09-12	206.00	208.00	206.00	208.00	182.91	1,082,500
2022-09-09	206.00	208.00	204.00	206.00	181.16	2,583,500
2022-09-08	206.00	208.00	202.00	206.00	181.16	5,939,300
2022-09-07	208.00	208.00	206.00	206.00	181.16	2,812,900
2022-09-06	206.00	208.00	206.00	206.00	181.16	2,365,800
2022-09-05	206.00	208.00	204.00	206.00	181.16	6,376,800
2022-09-02	204.00	206.00	204.00	206.00	181.16	4,752,900
2022-09-01	204.00	206.00	204.00	204.00	179.40	6,150,900
2022-08-31	204.00	206.00	202.00	206.00	181.16	3,753,300
2022-08-30	206.00	206.00	204.00	204.00	179.40	6,754,800
2022-08-29	206.00	208.00	204.00	206.00	181.16	4,889,400
2022-08-26	208.00	208.00	206.00	206.00	181.16	2,614,000
2022-08-25	206.00	208.00	206.00	208.00	182.91	2,101,200
2022-08-24	208.00	208.00	202.00	206.00	181.16	11,822,600
2022-08-23	206.00	208.00	206.00	206.00	181.16	2,625,700
2022-08-22	212.00	212.00	206.00	206.00	181.16	3,744,000
2022-08-19	212.00	214.00	208.00	212.00	186.43	3,772,700
2022-08-18	208.00	216.00	206.00	212.00	186.43	15,396,000
2022-08-16	206.00	210.00	206.00	208.00	182.91	4,388,300
2022-08-15	206.00	212.00	204.00	208.00	182.91	13,058,100
2022-08-12	204.00	206.00	204.00	204.00	179.40	4,730,700
2022-08-11	204.00	206.00	202.00	206.00	181.16	5,515,100
2022-08-10	214.00	216.00	200.00	202.00	177.64	61,798,700

← NewerPage 17 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.