Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2,430.00 | 2,480.00 | 2,240.00 | 2,400.00 | 2,346.37 | 51,083,100 |
| 2026-01-27 | 2,440.00 | 2,460.00 | 2,360.00 | 2,410.00 | 2,356.15 | 17,764,000 |
| 2026-01-26 | 2,450.00 | 2,540.00 | 2,400.00 | 2,440.00 | 2,385.47 | 63,439,200 |
| 2026-01-23 | 2,450.00 | 2,470.00 | 2,300.00 | 2,330.00 | 2,277.93 | 33,196,400 |
| 2026-01-22 | 2,500.00 | 2,510.00 | 2,320.00 | 2,320.00 | 2,268.16 | 55,017,800 |
| 2026-01-21 | 2,650.00 | 2,670.00 | 2,530.00 | 2,550.00 | 2,493.02 | 68,321,600 |
| 2026-01-20 | 2,540.00 | 2,650.00 | 2,500.00 | 2,620.00 | 2,561.45 | 52,296,000 |
| 2026-01-19 | 2,680.00 | 2,690.00 | 2,550.00 | 2,560.00 | 2,502.79 | 26,624,200 |
| 2026-01-16 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,463.69 | 0 |
| 2026-01-15 | 2,550.00 | 2,620.00 | 2,490.00 | 2,520.00 | 2,463.69 | 37,128,100 |
| 2026-01-14 | 2,650.00 | 2,710.00 | 2,580.00 | 2,600.00 | 2,541.90 | 63,146,000 |
| 2026-01-13 | 2,770.00 | 2,770.00 | 2,500.00 | 2,580.00 | 2,522.35 | 116,111,800 |
| 2026-01-12 | 2,590.00 | 2,800.00 | 2,480.00 | 2,770.00 | 2,708.10 | 111,801,000 |
| 2026-01-09 | 2,210.00 | 2,440.00 | 2,210.00 | 2,380.00 | 2,326.82 | 66,361,500 |
| 2026-01-08 | 2,220.00 | 2,300.00 | 2,140.00 | 2,220.00 | 2,170.39 | 19,978,200 |
| 2026-01-07 | 2,270.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,170.39 | 24,679,900 |
| 2026-01-06 | 2,290.00 | 2,310.00 | 2,240.00 | 2,250.00 | 2,199.72 | 26,263,900 |
| 2026-01-05 | 2,240.00 | 2,430.00 | 2,220.00 | 2,270.00 | 2,219.27 | 72,124,500 |
| 2026-01-02 | 2,150.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,101.96 | 32,471,300 |
| 2026-01-01 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,101.96 | 0 |
| 2025-12-31 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,101.96 | 0 |
| 2025-12-30 | 2,140.00 | 2,200.00 | 2,080.00 | 2,150.00 | 2,101.96 | 57,769,800 |
| 2025-12-29 | 2,090.00 | 2,390.00 | 2,090.00 | 2,300.00 | 2,248.60 | 100,734,900 |
| 2025-12-26 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,004.19 | 0 |
| 2025-12-25 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,004.19 | 0 |
| 2025-12-24 | 1,975.00 | 2,200.00 | 1,975.00 | 2,050.00 | 2,004.19 | 131,893,800 |
| 2025-12-23 | 1,945.00 | 2,050.00 | 1,900.00 | 1,925.00 | 1,881.98 | 109,031,400 |
| 2025-12-22 | 1,760.00 | 2,000.00 | 1,755.00 | 1,875.00 | 1,833.10 | 85,455,100 |
| 2025-12-19 | 1,710.00 | 1,740.00 | 1,650.00 | 1,695.00 | 1,657.12 | 11,305,600 |
| 2025-12-18 | 1,740.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,676.68 | 14,624,100 |
| 2025-12-17 | 1,730.00 | 1,840.00 | 1,720.00 | 1,725.00 | 1,686.45 | 38,815,200 |
| 2025-12-16 | 1,720.00 | 1,745.00 | 1,655.00 | 1,710.00 | 1,671.79 | 21,609,400 |
| 2025-12-15 | 1,815.00 | 1,865.00 | 1,675.00 | 1,755.00 | 1,715.78 | 83,079,200 |
| 2025-12-12 | 1,495.00 | 1,805.00 | 1,485.00 | 1,800.00 | 1,759.78 | 180,861,100 |
| 2025-12-11 | 1,490.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,422.49 | 16,276,400 |
| 2025-12-10 | 1,535.00 | 1,555.00 | 1,455.00 | 1,460.00 | 1,427.37 | 34,992,300 |
| 2025-12-09 | 1,580.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,495.81 | 17,490,300 |
| 2025-12-08 | 1,565.00 | 1,630.00 | 1,550.00 | 1,580.00 | 1,544.69 | 35,936,000 |
| 2025-12-05 | 1,515.00 | 1,580.00 | 1,500.00 | 1,565.00 | 1,530.03 | 17,486,500 |
| 2025-12-04 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,481.15 | 12,645,100 |
| 2025-12-03 | 1,540.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,490.92 | 17,094,000 |
| 2025-12-02 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,500.70 | 23,602,600 |
| 2025-12-01 | 1,530.00 | 1,580.00 | 1,510.00 | 1,575.00 | 1,539.80 | 47,687,000 |
| 2025-11-28 | 1,525.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,461.59 | 28,473,400 |
| 2025-11-27 | 1,520.00 | 1,525.00 | 1,460.00 | 1,490.00 | 1,456.70 | 21,798,600 |
| 2025-11-26 | 1,450.00 | 1,540.00 | 1,430.00 | 1,515.00 | 1,481.15 | 64,734,400 |
| 2025-11-25 | 1,435.00 | 1,455.00 | 1,415.00 | 1,425.00 | 1,393.16 | 25,407,600 |
| 2025-11-24 | 1,370.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,354.05 | 37,594,700 |
| 2025-11-21 | 1,390.00 | 1,445.00 | 1,340.00 | 1,355.00 | 1,324.72 | 41,887,300 |
| 2025-11-20 | 1,385.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,349.16 | 16,981,300 |
| 2025-11-19 | 1,305.00 | 1,390.00 | 1,305.00 | 1,370.00 | 1,339.39 | 31,687,600 |
| 2025-11-18 | 1,280.00 | 1,320.00 | 1,255.00 | 1,295.00 | 1,266.06 | 20,473,000 |
| 2025-11-17 | 1,360.00 | 1,365.00 | 1,285.00 | 1,295.00 | 1,266.06 | 32,698,200 |
| 2025-11-14 | 1,400.00 | 1,425.00 | 1,365.00 | 1,365.00 | 1,334.50 | 25,833,800 |
| 2025-11-13 | 1,415.00 | 1,460.00 | 1,390.00 | 1,425.00 | 1,393.16 | 68,062,100 |
| 2025-11-12 | 1,380.00 | 1,385.00 | 1,330.00 | 1,385.00 | 1,354.05 | 22,657,400 |
| 2025-11-11 | 1,445.00 | 1,470.00 | 1,355.00 | 1,365.00 | 1,334.50 | 79,520,700 |
| 2025-11-10 | 1,255.00 | 1,420.00 | 1,255.00 | 1,415.00 | 1,383.38 | 110,857,400 |
| 2025-11-07 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,192.74 | 12,390,400 |
| 2025-11-06 | 1,245.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,212.29 | 41,476,400 |
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.