Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 695.00 | 700.00 | 685.00 | 695.00 | 679.47 | 8,996,600 |
| 2025-08-12 | 715.00 | 715.00 | 680.00 | 690.00 | 674.58 | 25,602,200 |
| 2025-08-11 | 740.00 | 750.00 | 700.00 | 705.00 | 689.25 | 22,794,000 |
| 2025-08-08 | 735.00 | 745.00 | 715.00 | 735.00 | 718.58 | 25,929,400 |
| 2025-08-07 | 720.00 | 745.00 | 715.00 | 735.00 | 718.58 | 37,006,800 |
| 2025-08-06 | 675.00 | 725.00 | 670.00 | 720.00 | 703.91 | 51,799,300 |
| 2025-08-05 | 680.00 | 700.00 | 665.00 | 665.00 | 650.14 | 17,976,400 |
| 2025-08-04 | 660.00 | 690.00 | 660.00 | 675.00 | 659.92 | 40,613,100 |
| 2025-08-01 | 630.00 | 655.00 | 630.00 | 650.00 | 635.47 | 18,092,800 |
| 2025-07-31 | 640.00 | 640.00 | 625.00 | 625.00 | 611.03 | 19,671,300 |
| 2025-07-30 | 650.00 | 660.00 | 635.00 | 640.00 | 625.70 | 12,849,900 |
| 2025-07-29 | 665.00 | 675.00 | 640.00 | 645.00 | 630.59 | 65,295,800 |
| 2025-07-28 | 610.00 | 630.00 | 610.00 | 625.00 | 611.03 | 9,609,800 |
| 2025-07-25 | 625.00 | 625.00 | 605.00 | 610.00 | 596.37 | 8,916,800 |
| 2025-07-24 | 630.00 | 630.00 | 615.00 | 625.00 | 611.03 | 12,571,400 |
| 2025-07-23 | 640.00 | 650.00 | 625.00 | 635.00 | 620.81 | 11,558,300 |
| 2025-07-22 | 650.00 | 670.00 | 620.00 | 625.00 | 611.03 | 37,951,700 |
| 2025-07-21 | 620.00 | 640.00 | 620.00 | 640.00 | 625.70 | 23,858,600 |
| 2025-07-18 | 630.00 | 630.00 | 610.00 | 615.00 | 601.26 | 24,367,000 |
| 2025-07-17 | 590.00 | 625.00 | 580.00 | 625.00 | 611.03 | 46,729,700 |
| 2025-07-16 | 580.00 | 595.00 | 575.00 | 585.00 | 571.93 | 17,610,300 |
| 2025-07-15 | 590.00 | 590.00 | 580.00 | 585.00 | 571.93 | 14,016,200 |
| 2025-07-14 | 595.00 | 605.00 | 585.00 | 595.00 | 581.70 | 23,370,400 |
| 2025-07-11 | 595.00 | 595.00 | 585.00 | 590.00 | 576.82 | 11,221,000 |
| 2025-07-10 | 595.00 | 605.00 | 585.00 | 590.00 | 576.82 | 10,202,100 |
| 2025-07-09 | 600.00 | 600.00 | 585.00 | 590.00 | 576.82 | 6,358,700 |
| 2025-07-08 | 585.00 | 610.00 | 585.00 | 595.00 | 581.70 | 5,050,400 |
| 2025-07-07 | 595.00 | 595.00 | 570.00 | 585.00 | 571.93 | 8,437,100 |
| 2025-07-04 | 600.00 | 605.00 | 590.00 | 595.00 | 581.70 | 4,579,300 |
| 2025-07-03 | 610.00 | 610.00 | 600.00 | 600.00 | 586.59 | 6,678,900 |
| 2025-07-02 | 615.00 | 615.00 | 590.00 | 595.00 | 581.70 | 9,738,100 |
| 2025-07-01 | 605.00 | 625.00 | 605.00 | 615.00 | 601.26 | 20,699,300 |
| 2025-06-30 | 580.00 | 610.00 | 550.00 | 605.00 | 591.48 | 23,937,700 |
| 2025-06-26 | 570.00 | 590.00 | 565.00 | 590.00 | 576.82 | 9,543,900 |
| 2025-06-25 | 615.00 | 615.00 | 565.00 | 570.00 | 557.26 | 51,525,400 |
| 2025-06-24 | 625.00 | 630.00 | 600.00 | 615.00 | 601.26 | 18,374,200 |
| 2025-06-23 | 610.00 | 665.00 | 605.00 | 630.00 | 615.92 | 40,736,600 |
| 2025-06-20 | 630.00 | 635.00 | 605.00 | 625.00 | 590.50 | 23,368,900 |
| 2025-06-19 | 665.00 | 670.00 | 620.00 | 630.00 | 595.23 | 40,598,900 |
| 2025-06-18 | 690.00 | 695.00 | 655.00 | 665.00 | 628.30 | 24,116,500 |
| 2025-06-17 | 685.00 | 690.00 | 660.00 | 685.00 | 647.19 | 46,299,100 |
| 2025-06-16 | 735.00 | 760.00 | 680.00 | 685.00 | 647.19 | 91,981,700 |
| 2025-06-13 | 645.00 | 745.00 | 635.00 | 725.00 | 684.98 | 228,012,100 |
| 2025-06-12 | 630.00 | 650.00 | 625.00 | 630.00 | 595.23 | 39,644,200 |
| 2025-06-11 | 615.00 | 625.00 | 610.00 | 615.00 | 581.05 | 27,310,100 |
| 2025-06-10 | 630.00 | 630.00 | 600.00 | 610.00 | 576.33 | 28,095,300 |
| 2025-06-05 | 640.00 | 640.00 | 615.00 | 630.00 | 595.23 | 15,850,600 |
| 2025-06-04 | 630.00 | 660.00 | 630.00 | 630.00 | 595.23 | 39,190,100 |
| 2025-06-03 | 655.00 | 655.00 | 620.00 | 625.00 | 590.50 | 31,133,500 |
| 2025-06-02 | 605.00 | 650.00 | 595.00 | 640.00 | 604.67 | 46,916,500 |
| 2025-05-28 | 615.00 | 635.00 | 605.00 | 605.00 | 571.61 | 20,293,600 |
| 2025-05-27 | 635.00 | 640.00 | 615.00 | 615.00 | 581.05 | 20,620,200 |
| 2025-05-26 | 650.00 | 660.00 | 630.00 | 635.00 | 599.95 | 27,972,900 |
| 2025-05-23 | 630.00 | 650.00 | 630.00 | 635.00 | 599.95 | 13,958,000 |
| 2025-05-22 | 655.00 | 660.00 | 625.00 | 630.00 | 595.23 | 34,932,500 |
| 2025-05-21 | 645.00 | 670.00 | 635.00 | 645.00 | 609.40 | 51,196,300 |
| 2025-05-20 | 630.00 | 640.00 | 610.00 | 625.00 | 590.50 | 40,345,100 |
| 2025-05-19 | 605.00 | 635.00 | 595.00 | 630.00 | 595.23 | 50,078,100 |
| 2025-05-16 | 595.00 | 605.00 | 580.00 | 590.00 | 557.43 | 60,569,100 |
| 2025-05-15 | 585.00 | 620.00 | 570.00 | 575.00 | 543.26 | 84,728,900 |
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.