Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HRTA.JK stock page

Hartadinata Abadi Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-042,740.002,790.002,720.002,750.002,688.558,764,200
2026-05-012,740.002,740.002,740.002,740.002,678.770
2026-04-302,850.002,850.002,590.002,740.002,678.7715,765,300
2026-04-292,800.002,820.002,760.002,760.002,698.323,697,800
2026-04-282,900.002,900.002,800.002,830.002,766.769,863,500
2026-04-272,960.003,010.002,880.002,900.002,835.2010,391,800
2026-04-243,010.003,020.002,820.002,930.002,864.5316,010,200
2026-04-233,070.003,090.002,920.003,010.002,942.7416,826,000
2026-04-222,990.003,150.002,980.003,040.002,972.0728,818,400
2026-04-212,880.003,030.002,880.002,970.002,903.6323,432,100
2026-04-202,780.002,960.002,730.002,880.002,815.6426,848,700
← NewerPage 3 of 3 · 131 trading days

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.