Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 210.00 | 216.00 | 208.00 | 214.00 | 179.31 | 9,557,000 |
| 2022-02-04 | 204.00 | 208.00 | 202.00 | 208.00 | 174.29 | 12,138,500 |
| 2022-02-03 | 204.00 | 206.00 | 202.00 | 204.00 | 170.94 | 5,005,100 |
| 2022-02-02 | 204.00 | 206.00 | 202.00 | 204.00 | 170.94 | 3,609,700 |
| 2022-01-31 | 202.00 | 204.00 | 202.00 | 202.00 | 169.26 | 3,918,400 |
| 2022-01-28 | 204.00 | 204.00 | 200.00 | 202.00 | 169.26 | 2,872,700 |
| 2022-01-27 | 202.00 | 204.00 | 200.00 | 204.00 | 170.94 | 5,183,600 |
| 2022-01-26 | 202.00 | 206.00 | 200.00 | 202.00 | 169.26 | 4,911,600 |
| 2022-01-25 | 204.00 | 208.00 | 202.00 | 202.00 | 169.26 | 4,311,500 |
| 2022-01-24 | 206.00 | 208.00 | 202.00 | 206.00 | 172.61 | 1,998,200 |
| 2022-01-21 | 204.00 | 208.00 | 202.00 | 206.00 | 172.61 | 4,160,300 |
| 2022-01-20 | 202.00 | 206.00 | 202.00 | 204.00 | 170.94 | 2,341,200 |
| 2022-01-19 | 204.00 | 210.00 | 202.00 | 202.00 | 169.26 | 6,457,000 |
| 2022-01-18 | 206.00 | 208.00 | 202.00 | 204.00 | 170.94 | 4,730,200 |
| 2022-01-17 | 206.00 | 208.00 | 204.00 | 206.00 | 172.61 | 3,902,200 |
| 2022-01-14 | 210.00 | 210.00 | 204.00 | 206.00 | 172.61 | 3,819,000 |
| 2022-01-13 | 202.00 | 210.00 | 200.00 | 210.00 | 175.96 | 5,807,400 |
| 2022-01-12 | 208.00 | 210.00 | 202.00 | 202.00 | 169.26 | 18,697,700 |
| 2022-01-11 | 214.00 | 216.00 | 208.00 | 208.00 | 174.29 | 11,739,300 |
| 2022-01-10 | 216.00 | 216.00 | 212.00 | 212.00 | 177.64 | 5,844,400 |
| 2022-01-07 | 214.00 | 216.00 | 212.00 | 214.00 | 179.31 | 1,438,400 |
| 2022-01-06 | 216.00 | 216.00 | 212.00 | 212.00 | 177.64 | 2,424,600 |
| 2022-01-05 | 216.00 | 218.00 | 214.00 | 214.00 | 179.31 | 2,292,500 |
| 2022-01-04 | 214.00 | 218.00 | 214.00 | 216.00 | 180.99 | 1,828,200 |
| 2022-01-03 | 212.00 | 216.00 | 212.00 | 214.00 | 179.31 | 3,809,800 |
| 2021-12-30 | 214.00 | 218.00 | 212.00 | 212.00 | 177.64 | 5,009,500 |
| 2021-12-29 | 216.00 | 220.00 | 214.00 | 214.00 | 179.31 | 2,747,400 |
| 2021-12-28 | 216.00 | 222.00 | 214.00 | 218.00 | 182.67 | 6,522,300 |
| 2021-12-27 | 220.00 | 220.00 | 214.00 | 216.00 | 180.99 | 4,926,400 |
| 2021-12-24 | 212.00 | 218.00 | 212.00 | 218.00 | 182.67 | 4,863,400 |
| 2021-12-23 | 210.00 | 214.00 | 210.00 | 212.00 | 177.64 | 2,490,900 |
| 2021-12-22 | 214.00 | 214.00 | 210.00 | 210.00 | 175.96 | 3,822,900 |
| 2021-12-21 | 212.00 | 218.00 | 210.00 | 214.00 | 179.31 | 4,173,600 |
| 2021-12-20 | 212.00 | 214.00 | 208.00 | 210.00 | 175.96 | 12,940,400 |
| 2021-12-17 | 218.00 | 220.00 | 212.00 | 212.00 | 177.64 | 17,034,700 |
| 2021-12-16 | 220.00 | 222.00 | 216.00 | 218.00 | 182.67 | 4,869,800 |
| 2021-12-15 | 218.00 | 222.00 | 216.00 | 218.00 | 182.67 | 4,319,900 |
| 2021-12-14 | 222.00 | 224.00 | 218.00 | 218.00 | 182.67 | 5,482,100 |
| 2021-12-13 | 220.00 | 222.00 | 218.00 | 222.00 | 186.02 | 7,580,000 |
| 2021-12-10 | 218.00 | 218.00 | 216.00 | 218.00 | 182.67 | 2,899,500 |
| 2021-12-09 | 218.00 | 220.00 | 214.00 | 218.00 | 182.67 | 6,086,300 |
| 2021-12-08 | 214.00 | 220.00 | 214.00 | 218.00 | 182.67 | 7,424,700 |
| 2021-12-07 | 214.00 | 218.00 | 214.00 | 214.00 | 179.31 | 5,754,200 |
| 2021-12-06 | 216.00 | 216.00 | 212.00 | 214.00 | 179.31 | 7,763,300 |
| 2021-12-03 | 216.00 | 218.00 | 214.00 | 216.00 | 180.99 | 6,305,800 |
| 2021-12-02 | 218.00 | 218.00 | 212.00 | 214.00 | 179.31 | 6,759,100 |
| 2021-12-01 | 222.00 | 222.00 | 218.00 | 218.00 | 182.67 | 5,404,000 |
| 2021-11-30 | 220.00 | 224.00 | 220.00 | 222.00 | 186.02 | 7,372,500 |
| 2021-11-29 | 222.00 | 224.00 | 218.00 | 220.00 | 184.34 | 12,568,500 |
| 2021-11-26 | 228.00 | 228.00 | 222.00 | 224.00 | 187.69 | 8,846,000 |
| 2021-11-25 | 230.00 | 230.00 | 224.00 | 228.00 | 191.05 | 9,889,900 |
| 2021-11-24 | 228.00 | 232.00 | 224.00 | 230.00 | 192.72 | 5,500,800 |
| 2021-11-23 | 232.00 | 232.00 | 226.00 | 226.00 | 189.37 | 8,022,200 |
| 2021-11-22 | 242.00 | 242.00 | 230.00 | 232.00 | 194.40 | 9,367,100 |
| 2021-11-19 | 240.00 | 242.00 | 236.00 | 240.00 | 201.10 | 4,872,200 |
| 2021-11-18 | 238.00 | 244.00 | 236.00 | 240.00 | 201.10 | 5,121,500 |
| 2021-11-17 | 236.00 | 240.00 | 236.00 | 238.00 | 199.42 | 6,147,900 |
| 2021-11-16 | 238.00 | 240.00 | 232.00 | 236.00 | 197.75 | 5,140,900 |
| 2021-11-15 | 244.00 | 248.00 | 234.00 | 238.00 | 199.42 | 8,607,600 |
| 2021-11-12 | 242.00 | 254.00 | 240.00 | 242.00 | 202.78 | 26,191,700 |
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.