Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HRTA.JK stock page

Hartadinata Abadi Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-241,950.001,950.001,865.001,920.001,920.008,419,100
2026-07-232,020.002,060.001,960.001,965.001,965.0016,614,900
2026-07-221,975.002,040.001,950.002,020.002,020.0020,532,700
2026-07-211,930.001,970.001,910.001,945.001,945.0012,589,200
2026-07-201,910.001,945.001,885.001,930.001,930.008,368,600
2026-07-171,950.001,950.001,880.001,910.001,910.0013,145,600
2026-07-161,835.002,020.001,810.001,960.001,960.0027,198,100
2026-07-151,860.001,860.001,810.001,835.001,835.0013,190,600
2026-07-141,740.001,845.001,740.001,840.001,840.0011,997,500
2026-07-131,785.001,805.001,740.001,770.001,770.006,747,900
2026-07-101,755.001,820.001,745.001,785.001,785.0010,138,400
2026-07-091,730.001,760.001,680.001,745.001,745.005,747,000
2026-07-081,800.001,800.001,725.001,730.001,730.004,577,000
2026-07-071,815.001,830.001,790.001,805.001,805.004,846,500
2026-07-061,840.001,855.001,800.001,815.001,815.006,967,900
2026-07-031,800.001,860.001,795.001,815.001,815.0014,156,400
2026-07-021,695.001,800.001,695.001,740.001,740.0011,093,300
2026-07-011,680.001,700.001,640.001,665.001,665.007,468,600
2026-06-301,745.001,750.001,605.001,685.001,685.0013,526,800
2026-06-291,785.001,830.001,745.001,760.001,760.009,779,600
2026-06-261,910.001,915.001,740.001,785.001,785.0024,520,900
2026-06-251,900.001,930.001,800.001,910.001,910.0016,149,200
2026-06-242,040.002,040.001,925.001,945.001,945.008,672,000
2026-06-232,100.002,110.002,020.002,050.002,050.004,516,000
2026-06-222,150.002,190.002,080.002,100.002,100.003,323,400
2026-06-192,130.002,180.002,090.002,120.002,120.005,546,000
2026-06-182,250.002,250.002,150.002,170.002,170.005,843,800
2026-06-172,230.002,260.002,180.002,250.002,250.0014,389,800
2026-06-162,170.002,170.002,170.002,170.002,170.000
2026-06-152,010.002,280.002,010.002,170.002,170.0026,516,400
2026-06-121,885.001,960.001,850.001,950.001,950.0026,981,900
2026-06-112,080.002,080.001,770.001,790.001,750.0041,790,400
2026-06-102,140.002,150.002,070.002,080.002,033.5211,147,100
2026-06-091,950.002,130.001,930.002,130.002,082.4011,636,100
2026-06-082,200.002,200.001,930.001,935.001,891.7622,558,000
2026-06-052,300.002,300.002,200.002,240.002,189.945,162,900
2026-06-042,300.002,310.002,070.002,300.002,248.6012,847,800
2026-06-032,460.002,460.002,240.002,300.002,248.6011,950,700
2026-06-022,500.002,500.002,370.002,460.002,405.038,964,500
2026-06-012,490.002,490.002,490.002,490.002,434.360
2026-05-292,370.002,490.002,360.002,490.002,434.3614,908,800
2026-05-282,370.002,370.002,370.002,370.002,317.040
2026-05-272,370.002,370.002,370.002,370.002,317.040
2026-05-262,400.002,430.002,350.002,370.002,317.046,447,800
2026-05-252,350.002,450.002,280.002,410.002,356.1516,194,100
2026-05-222,120.002,350.002,090.002,330.002,277.9325,502,500
2026-05-212,210.002,240.002,090.002,130.002,082.4013,064,200
2026-05-202,130.002,230.002,030.002,170.002,121.5120,934,500
2026-05-192,370.002,370.002,120.002,180.002,131.2827,121,900
2026-05-182,620.002,620.002,320.002,370.002,317.0426,054,700
2026-05-152,660.002,660.002,660.002,660.002,600.560
2026-05-142,660.002,660.002,660.002,660.002,600.560
2026-05-132,640.002,660.002,600.002,660.002,600.567,633,200
2026-05-122,680.002,740.002,610.002,670.002,610.348,729,900
2026-05-112,700.002,820.002,600.002,670.002,610.3423,557,800
2026-05-082,850.002,860.002,700.002,700.002,639.6630,377,200
2026-05-072,850.002,930.002,810.002,870.002,805.8726,897,900
2026-05-062,670.002,830.002,670.002,810.002,747.2124,518,300
2026-05-052,770.002,810.002,600.002,640.002,581.0117,136,100
2026-05-042,740.002,790.002,720.002,750.002,688.558,764,200
← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1240.0000 IDR
2025-06-2321.0000 IDR
2024-05-0615.0000 IDR
2023-06-1312.0000 IDR
2022-07-0110.0000 IDR
2021-08-268.0000 IDR
2020-08-268.0000 IDR
2019-06-207.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.