Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,190.00 | 1,305.00 | 1,140.00 | 1,245.00 | 1,217.18 | 79,152,200 |
| 2025-11-04 | 1,255.00 | 1,260.00 | 1,195.00 | 1,215.00 | 1,187.85 | 27,518,700 |
| 2025-11-03 | 1,265.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,241.62 | 30,785,700 |
| 2025-10-31 | 1,280.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,241.62 | 32,251,600 |
| 2025-10-30 | 1,240.00 | 1,265.00 | 1,210.00 | 1,240.00 | 1,212.29 | 39,856,800 |
| 2025-10-29 | 1,195.00 | 1,295.00 | 1,195.00 | 1,295.00 | 1,266.06 | 56,946,700 |
| 2025-10-28 | 1,215.00 | 1,240.00 | 1,175.00 | 1,180.00 | 1,153.63 | 21,983,000 |
| 2025-10-27 | 1,250.00 | 1,300.00 | 1,205.00 | 1,220.00 | 1,192.74 | 23,008,900 |
| 2025-10-24 | 1,315.00 | 1,315.00 | 1,245.00 | 1,250.00 | 1,222.07 | 28,232,400 |
| 2025-10-23 | 1,340.00 | 1,360.00 | 1,270.00 | 1,320.00 | 1,290.50 | 44,836,200 |
| 2025-10-22 | 1,250.00 | 1,400.00 | 1,210.00 | 1,340.00 | 1,310.06 | 74,494,500 |
| 2025-10-21 | 1,430.00 | 1,460.00 | 1,335.00 | 1,355.00 | 1,324.72 | 61,577,700 |
| 2025-10-20 | 1,480.00 | 1,485.00 | 1,320.00 | 1,360.00 | 1,329.61 | 67,307,000 |
← NewerPage 5 of 5 · 253 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.