Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 218.00 | 220.00 | 212.00 | 214.00 | 188.19 | 12,642,800 |
| 2022-08-08 | 220.00 | 224.00 | 212.00 | 218.00 | 191.71 | 18,395,000 |
| 2022-08-05 | 202.00 | 220.00 | 200.00 | 220.00 | 193.47 | 48,454,100 |
| 2022-08-04 | 204.00 | 204.00 | 200.00 | 200.00 | 175.88 | 11,753,000 |
| 2022-08-03 | 202.00 | 204.00 | 202.00 | 202.00 | 177.64 | 4,609,700 |
| 2022-08-02 | 204.00 | 206.00 | 202.00 | 202.00 | 177.64 | 5,188,500 |
| 2022-08-01 | 204.00 | 208.00 | 204.00 | 204.00 | 179.40 | 4,617,700 |
| 2022-07-29 | 206.00 | 206.00 | 202.00 | 206.00 | 181.16 | 2,908,400 |
| 2022-07-28 | 202.00 | 206.00 | 202.00 | 206.00 | 181.16 | 1,686,900 |
| 2022-07-27 | 204.00 | 204.00 | 202.00 | 202.00 | 177.64 | 2,838,800 |
| 2022-07-26 | 202.00 | 204.00 | 202.00 | 204.00 | 179.40 | 1,185,500 |
| 2022-07-25 | 202.00 | 204.00 | 200.00 | 204.00 | 179.40 | 1,617,800 |
| 2022-07-22 | 202.00 | 204.00 | 200.00 | 202.00 | 177.64 | 2,131,800 |
| 2022-07-21 | 204.00 | 204.00 | 202.00 | 202.00 | 177.64 | 1,434,900 |
| 2022-07-20 | 202.00 | 204.00 | 200.00 | 204.00 | 179.40 | 3,176,400 |
| 2022-07-19 | 202.00 | 204.00 | 200.00 | 200.00 | 175.88 | 3,183,400 |
| 2022-07-18 | 204.00 | 204.00 | 200.00 | 200.00 | 175.88 | 4,350,800 |
| 2022-07-15 | 204.00 | 204.00 | 202.00 | 204.00 | 179.40 | 531,300 |
| 2022-07-14 | 202.00 | 204.00 | 200.00 | 204.00 | 179.40 | 1,415,500 |
| 2022-07-13 | 206.00 | 208.00 | 202.00 | 202.00 | 177.64 | 1,250,800 |
| 2022-07-12 | 206.00 | 206.00 | 202.00 | 206.00 | 181.16 | 896,900 |
| 2022-07-11 | 202.00 | 206.00 | 200.00 | 204.00 | 179.40 | 1,806,000 |
| 2022-07-08 | 202.00 | 202.00 | 200.00 | 200.00 | 175.88 | 778,500 |
| 2022-07-07 | 202.00 | 202.00 | 200.00 | 202.00 | 177.64 | 1,119,500 |
| 2022-07-06 | 202.00 | 204.00 | 200.00 | 202.00 | 177.64 | 3,865,500 |
| 2022-07-05 | 200.00 | 208.00 | 199.00 | 204.00 | 179.40 | 3,878,000 |
| 2022-07-04 | 204.00 | 204.00 | 199.00 | 200.00 | 175.88 | 6,538,700 |
| 2022-07-01 | 206.00 | 210.00 | 202.00 | 202.00 | 177.64 | 9,240,600 |
| 2022-06-30 | 216.00 | 216.00 | 212.00 | 212.00 | 177.64 | 9,908,800 |
| 2022-06-29 | 216.00 | 216.00 | 214.00 | 216.00 | 180.99 | 3,804,700 |
| 2022-06-28 | 216.00 | 216.00 | 214.00 | 214.00 | 179.31 | 3,717,600 |
| 2022-06-27 | 214.00 | 216.00 | 214.00 | 216.00 | 180.99 | 2,161,400 |
| 2022-06-24 | 214.00 | 216.00 | 212.00 | 214.00 | 179.31 | 3,064,800 |
| 2022-06-23 | 212.00 | 216.00 | 210.00 | 214.00 | 179.31 | 2,917,700 |
| 2022-06-22 | 214.00 | 216.00 | 210.00 | 212.00 | 177.64 | 3,586,700 |
| 2022-06-21 | 208.00 | 214.00 | 208.00 | 212.00 | 177.64 | 4,461,300 |
| 2022-06-20 | 208.00 | 210.00 | 206.00 | 208.00 | 174.29 | 3,335,500 |
| 2022-06-17 | 208.00 | 210.00 | 206.00 | 208.00 | 174.29 | 2,972,600 |
| 2022-06-16 | 206.00 | 208.00 | 204.00 | 206.00 | 172.61 | 1,810,300 |
| 2022-06-15 | 208.00 | 208.00 | 204.00 | 204.00 | 170.94 | 2,292,100 |
| 2022-06-14 | 206.00 | 208.00 | 204.00 | 206.00 | 172.61 | 4,207,200 |
| 2022-06-13 | 212.00 | 212.00 | 204.00 | 206.00 | 172.61 | 6,816,300 |
| 2022-06-10 | 210.00 | 212.00 | 208.00 | 210.00 | 175.96 | 4,750,600 |
| 2022-06-09 | 212.00 | 212.00 | 210.00 | 210.00 | 175.96 | 1,317,900 |
| 2022-06-08 | 210.00 | 212.00 | 210.00 | 210.00 | 175.96 | 776,600 |
| 2022-06-07 | 212.00 | 212.00 | 208.00 | 210.00 | 175.96 | 2,986,600 |
| 2022-06-06 | 212.00 | 212.00 | 210.00 | 212.00 | 177.64 | 3,041,700 |
| 2022-06-03 | 212.00 | 212.00 | 208.00 | 212.00 | 177.64 | 1,222,100 |
| 2022-06-02 | 210.00 | 212.00 | 208.00 | 210.00 | 175.96 | 2,915,600 |
| 2022-05-31 | 210.00 | 212.00 | 208.00 | 210.00 | 175.96 | 3,824,300 |
| 2022-05-30 | 208.00 | 210.00 | 204.00 | 210.00 | 175.96 | 8,220,200 |
| 2022-05-27 | 208.00 | 208.00 | 206.00 | 206.00 | 172.61 | 1,782,200 |
| 2022-05-25 | 208.00 | 208.00 | 206.00 | 208.00 | 174.29 | 1,734,000 |
| 2022-05-24 | 208.00 | 208.00 | 206.00 | 208.00 | 174.29 | 2,646,100 |
| 2022-05-23 | 206.00 | 208.00 | 204.00 | 206.00 | 172.61 | 2,129,200 |
| 2022-05-20 | 206.00 | 208.00 | 204.00 | 206.00 | 172.61 | 3,233,900 |
| 2022-05-19 | 206.00 | 206.00 | 204.00 | 206.00 | 172.61 | 843,100 |
| 2022-05-18 | 206.00 | 206.00 | 204.00 | 206.00 | 172.61 | 1,240,000 |
| 2022-05-17 | 204.00 | 208.00 | 202.00 | 206.00 | 172.61 | 3,904,200 |
| 2022-05-13 | 202.00 | 206.00 | 202.00 | 204.00 | 170.94 | 2,882,200 |
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.