Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 226.00 | 244.00 | 224.00 | 242.00 | 202.78 | 29,654,400 |
| 2021-11-10 | 224.00 | 226.00 | 220.00 | 224.00 | 187.69 | 2,749,600 |
| 2021-11-09 | 222.00 | 226.00 | 222.00 | 222.00 | 186.02 | 4,406,100 |
| 2021-11-08 | 220.00 | 226.00 | 220.00 | 222.00 | 186.02 | 5,802,100 |
| 2021-11-05 | 224.00 | 224.00 | 220.00 | 220.00 | 184.34 | 6,420,900 |
| 2021-11-04 | 222.00 | 224.00 | 220.00 | 224.00 | 187.69 | 5,331,700 |
| 2021-11-03 | 226.00 | 226.00 | 220.00 | 222.00 | 186.02 | 9,461,300 |
| 2021-11-02 | 228.00 | 230.00 | 226.00 | 226.00 | 189.37 | 6,939,100 |
| 2021-11-01 | 226.00 | 230.00 | 222.00 | 228.00 | 191.05 | 6,050,100 |
| 2021-10-29 | 230.00 | 232.00 | 226.00 | 230.00 | 192.72 | 7,278,400 |
| 2021-10-28 | 224.00 | 230.00 | 222.00 | 230.00 | 192.72 | 6,916,300 |
| 2021-10-27 | 224.00 | 226.00 | 222.00 | 224.00 | 187.69 | 9,045,700 |
| 2021-10-26 | 226.00 | 226.00 | 222.00 | 224.00 | 187.69 | 3,190,200 |
| 2021-10-25 | 220.00 | 226.00 | 220.00 | 224.00 | 187.69 | 6,531,700 |
| 2021-10-22 | 222.00 | 224.00 | 220.00 | 220.00 | 184.34 | 4,704,500 |
| 2021-10-21 | 224.00 | 224.00 | 220.00 | 222.00 | 186.02 | 5,934,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.