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 |
| 2025-10-17 | 1,695.00 | 1,970.00 | 1,430.00 | 1,510.00 | 1,476.26 | 230,023,900 |
| 2025-10-16 | 1,445.00 | 1,670.00 | 1,425.00 | 1,650.00 | 1,613.13 | 112,176,800 |
| 2025-10-15 | 1,410.00 | 1,520.00 | 1,365.00 | 1,430.00 | 1,398.04 | 136,270,800 |
| 2025-10-14 | 1,170.00 | 1,415.00 | 1,160.00 | 1,365.00 | 1,334.50 | 174,006,600 |
| 2025-10-13 | 1,045.00 | 1,220.00 | 1,045.00 | 1,135.00 | 1,109.64 | 92,691,300 |
| 2025-10-10 | 1,045.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,011.87 | 16,369,200 |
| 2025-10-09 | 1,095.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,036.31 | 27,092,100 |
| 2025-10-08 | 1,050.00 | 1,110.00 | 1,035.00 | 1,100.00 | 1,075.42 | 50,366,000 |
| 2025-10-07 | 1,080.00 | 1,085.00 | 1,015.00 | 1,020.00 | 997.21 | 19,869,300 |
| 2025-10-06 | 955.00 | 1,100.00 | 955.00 | 1,055.00 | 1,031.42 | 72,016,900 |
| 2025-10-03 | 955.00 | 960.00 | 930.00 | 940.00 | 918.99 | 14,936,200 |
| 2025-10-02 | 945.00 | 965.00 | 930.00 | 955.00 | 933.66 | 19,793,200 |
| 2025-10-01 | 920.00 | 955.00 | 915.00 | 940.00 | 918.99 | 18,455,800 |
| 2025-09-30 | 945.00 | 960.00 | 905.00 | 915.00 | 894.55 | 34,999,800 |
| 2025-09-29 | 900.00 | 935.00 | 895.00 | 930.00 | 909.22 | 30,432,200 |
| 2025-09-26 | 890.00 | 895.00 | 860.00 | 885.00 | 865.22 | 15,474,000 |
| 2025-09-25 | 930.00 | 930.00 | 875.00 | 890.00 | 870.11 | 37,386,600 |
| 2025-09-24 | 945.00 | 965.00 | 925.00 | 930.00 | 909.22 | 29,302,100 |
| 2025-09-23 | 905.00 | 975.00 | 905.00 | 945.00 | 923.88 | 84,692,000 |
| 2025-09-22 | 855.00 | 900.00 | 850.00 | 885.00 | 865.22 | 39,426,100 |
| 2025-09-19 | 830.00 | 860.00 | 820.00 | 840.00 | 821.23 | 31,212,800 |
| 2025-09-18 | 855.00 | 860.00 | 825.00 | 835.00 | 816.34 | 28,275,600 |
| 2025-09-17 | 885.00 | 885.00 | 860.00 | 860.00 | 840.78 | 28,727,800 |
| 2025-09-16 | 870.00 | 900.00 | 855.00 | 890.00 | 870.11 | 58,802,400 |
| 2025-09-15 | 865.00 | 870.00 | 840.00 | 850.00 | 831.01 | 20,155,100 |
| 2025-09-12 | 835.00 | 865.00 | 830.00 | 860.00 | 840.78 | 44,231,000 |
| 2025-09-11 | 845.00 | 855.00 | 820.00 | 825.00 | 806.56 | 19,357,700 |
| 2025-09-10 | 845.00 | 855.00 | 825.00 | 845.00 | 826.12 | 24,671,800 |
| 2025-09-09 | 860.00 | 925.00 | 840.00 | 855.00 | 835.89 | 93,147,200 |
| 2025-09-08 | 860.00 | 880.00 | 840.00 | 840.00 | 821.23 | 110,711,400 |
| 2025-09-05 | 835.00 | 835.00 | 835.00 | 835.00 | 816.34 | 0 |
| 2025-09-04 | 910.00 | 915.00 | 820.00 | 835.00 | 816.34 | 146,426,200 |
| 2025-09-03 | 755.00 | 910.00 | 745.00 | 910.00 | 889.66 | 285,079,800 |
| 2025-09-02 | 715.00 | 745.00 | 715.00 | 730.00 | 713.69 | 94,171,000 |
| 2025-09-01 | 675.00 | 725.00 | 660.00 | 700.00 | 684.36 | 113,153,000 |
| 2025-08-29 | 680.00 | 710.00 | 660.00 | 690.00 | 674.58 | 98,974,200 |
| 2025-08-28 | 650.00 | 690.00 | 650.00 | 685.00 | 669.69 | 47,435,900 |
| 2025-08-27 | 640.00 | 660.00 | 640.00 | 645.00 | 630.59 | 19,186,400 |
| 2025-08-26 | 655.00 | 660.00 | 635.00 | 640.00 | 625.70 | 13,744,600 |
| 2025-08-25 | 650.00 | 665.00 | 645.00 | 650.00 | 635.47 | 11,677,000 |
| 2025-08-22 | 650.00 | 655.00 | 640.00 | 640.00 | 625.70 | 7,551,800 |
| 2025-08-21 | 665.00 | 670.00 | 635.00 | 645.00 | 630.59 | 31,378,000 |
| 2025-08-20 | 670.00 | 680.00 | 650.00 | 660.00 | 645.25 | 21,118,300 |
| 2025-08-19 | 680.00 | 685.00 | 665.00 | 670.00 | 655.03 | 17,661,100 |
| 2025-08-18 | 685.00 | 685.00 | 685.00 | 685.00 | 669.69 | 0 |
| 2025-08-15 | 720.00 | 720.00 | 680.00 | 685.00 | 669.69 | 30,470,200 |
| 2025-08-14 | 695.00 | 725.00 | 695.00 | 725.00 | 708.80 | 23,403,700 |
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.