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
2026-05-012,740.002,740.002,740.002,740.002,678.770
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
2026-04-172,750.002,810.002,690.002,780.002,717.8820,082,700
2026-04-162,600.002,750.002,600.002,740.002,678.7725,459,300
2026-04-152,610.002,650.002,560.002,580.002,522.3518,410,300
2026-04-142,520.002,600.002,520.002,550.002,493.0214,638,300
2026-04-132,500.002,540.002,450.002,480.002,424.589,735,200
2026-04-102,590.002,640.002,510.002,530.002,473.4612,487,300
2026-04-092,520.002,660.002,460.002,590.002,532.1216,118,700
2026-04-082,540.002,610.002,530.002,570.002,512.5726,908,900
2026-04-072,390.002,420.002,320.002,420.002,365.9210,141,900
2026-04-062,330.002,430.002,240.002,430.002,375.7011,039,100
2026-04-022,540.002,540.002,330.002,340.002,287.7116,284,100
2026-04-012,270.002,550.002,260.002,540.002,483.2439,127,400
2026-03-312,250.002,260.002,110.002,180.002,131.2830,203,800
2026-03-302,380.002,380.002,190.002,200.002,150.8431,494,800
2026-03-272,350.002,450.002,330.002,390.002,336.5919,087,200
2026-03-262,450.002,450.002,330.002,350.002,297.499,285,200
2026-03-252,300.002,470.002,260.002,440.002,385.4728,619,100
2026-03-172,620.002,640.002,440.002,510.002,453.9126,815,500
2026-03-162,450.002,640.002,410.002,600.002,541.9013,930,200
2026-03-132,580.002,650.002,470.002,490.002,434.3620,066,400
2026-03-122,660.002,670.002,540.002,630.002,571.2310,215,900
2026-03-112,750.002,760.002,670.002,680.002,620.1116,314,500
2026-03-102,680.002,730.002,580.002,700.002,639.6632,243,200
2026-03-092,580.002,720.002,380.002,600.002,541.9027,676,700
2026-03-062,880.002,900.002,700.002,760.002,698.3235,572,800
2026-03-053,050.003,240.002,900.002,950.002,884.0857,756,700
2026-03-042,960.003,030.002,840.003,000.002,932.9642,088,000
2026-03-033,200.003,210.003,050.003,090.003,020.9535,041,400
2026-03-023,300.003,440.003,170.003,250.003,177.3754,563,600
2026-02-273,110.003,290.003,110.003,240.003,167.6039,024,000
2026-02-263,000.003,220.002,900.003,200.003,128.4954,148,100
2026-02-252,810.003,000.002,770.002,980.002,913.4129,210,600
2026-02-242,850.002,900.002,780.002,830.002,766.7631,447,200
2026-02-232,810.002,940.002,800.002,850.002,786.3139,449,700
2026-02-202,720.002,820.002,680.002,750.002,688.5537,844,900
2026-02-192,650.002,740.002,620.002,700.002,639.6647,772,600
2026-02-182,550.002,610.002,500.002,600.002,541.9023,526,700
2026-02-132,600.002,610.002,550.002,580.002,522.3517,904,000
2026-02-122,540.002,660.002,480.002,650.002,590.7836,848,900
2026-02-112,500.002,570.002,450.002,530.002,473.4631,575,900
2026-02-102,250.002,510.002,250.002,500.002,444.1367,194,100
2026-02-092,350.002,350.002,220.002,250.002,199.7237,275,500
2026-02-061,965.002,300.001,960.002,260.002,209.5073,806,100
2026-02-052,230.002,240.002,090.002,120.002,072.6336,270,900
2026-02-042,200.002,310.002,130.002,260.002,209.5054,084,000
2026-02-031,950.002,180.001,885.002,160.002,111.7365,299,200
2026-02-022,000.002,050.001,900.001,900.001,857.5443,096,100
2026-01-302,300.002,360.002,230.002,230.002,180.1725,092,200
2026-01-292,450.002,490.002,040.002,330.002,277.9361,410,300
2026-01-282,430.002,480.002,240.002,400.002,346.3751,083,100
← NewerPage 3 of 21 · 1,217 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.