Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 665.00 | 665.00 | 600.00 | 600.00 | 566.88 | 102,349,100 |
| 2025-05-09 | 665.00 | 675.00 | 650.00 | 670.00 | 633.02 | 25,267,300 |
| 2025-05-08 | 720.00 | 730.00 | 670.00 | 680.00 | 642.47 | 31,956,300 |
| 2025-05-07 | 700.00 | 745.00 | 685.00 | 710.00 | 670.81 | 66,485,000 |
| 2025-05-06 | 685.00 | 705.00 | 670.00 | 705.00 | 666.09 | 83,759,900 |
| 2025-05-05 | 655.00 | 660.00 | 630.00 | 660.00 | 623.57 | 29,810,500 |
| 2025-05-02 | 705.00 | 705.00 | 640.00 | 655.00 | 618.85 | 85,273,000 |
| 2025-04-30 | 690.00 | 790.00 | 675.00 | 705.00 | 666.09 | 154,759,200 |
| 2025-04-29 | 625.00 | 695.00 | 620.00 | 680.00 | 642.47 | 87,779,100 |
| 2025-04-28 | 615.00 | 650.00 | 605.00 | 620.00 | 585.78 | 72,288,600 |
| 2025-04-25 | 585.00 | 610.00 | 580.00 | 605.00 | 571.61 | 38,335,100 |
| 2025-04-24 | 590.00 | 600.00 | 560.00 | 580.00 | 547.99 | 37,607,800 |
| 2025-04-23 | 610.00 | 610.00 | 580.00 | 580.00 | 547.99 | 55,577,400 |
| 2025-04-22 | 615.00 | 635.00 | 605.00 | 615.00 | 581.05 | 102,323,200 |
| 2025-04-21 | 600.00 | 625.00 | 585.00 | 605.00 | 571.61 | 77,411,400 |
| 2025-04-17 | 610.00 | 625.00 | 575.00 | 580.00 | 547.99 | 63,497,500 |
| 2025-04-16 | 580.00 | 615.00 | 560.00 | 600.00 | 566.88 | 55,610,300 |
| 2025-04-15 | 580.00 | 610.00 | 550.00 | 560.00 | 529.09 | 33,885,500 |
| 2025-04-14 | 585.00 | 635.00 | 570.00 | 575.00 | 543.26 | 72,835,600 |
| 2025-04-11 | 550.00 | 600.00 | 540.00 | 565.00 | 533.81 | 53,767,100 |
| 2025-04-10 | 510.00 | 545.00 | 510.00 | 530.00 | 500.75 | 43,250,400 |
| 2025-04-09 | 472.00 | 488.00 | 464.00 | 482.00 | 455.40 | 25,532,200 |
| 2025-04-08 | 480.00 | 488.00 | 450.00 | 478.00 | 451.62 | 49,168,800 |
| 2025-03-27 | 470.00 | 560.00 | 470.00 | 520.00 | 491.30 | 58,112,500 |
| 2025-03-26 | 466.00 | 486.00 | 464.00 | 470.00 | 444.06 | 8,881,500 |
| 2025-03-25 | 454.00 | 466.00 | 446.00 | 464.00 | 438.39 | 9,267,000 |
| 2025-03-24 | 476.00 | 476.00 | 446.00 | 452.00 | 427.05 | 12,109,400 |
| 2025-03-21 | 496.00 | 496.00 | 472.00 | 476.00 | 449.73 | 16,484,700 |
| 2025-03-20 | 505.00 | 510.00 | 488.00 | 492.00 | 464.84 | 13,148,100 |
| 2025-03-19 | 498.00 | 510.00 | 482.00 | 496.00 | 468.62 | 13,132,400 |
| 2025-03-18 | 525.00 | 525.00 | 450.00 | 492.00 | 464.84 | 45,846,700 |
| 2025-03-17 | 530.00 | 545.00 | 510.00 | 515.00 | 486.57 | 32,306,300 |
| 2025-03-14 | 500.00 | 530.00 | 492.00 | 530.00 | 500.75 | 43,522,100 |
| 2025-03-13 | 472.00 | 484.00 | 466.00 | 478.00 | 451.62 | 10,798,100 |
| 2025-03-12 | 484.00 | 490.00 | 472.00 | 472.00 | 445.95 | 7,408,400 |
| 2025-03-11 | 486.00 | 500.00 | 474.00 | 482.00 | 455.40 | 9,168,500 |
| 2025-03-10 | 505.00 | 510.00 | 474.00 | 500.00 | 472.40 | 16,007,200 |
| 2025-03-07 | 525.00 | 525.00 | 496.00 | 500.00 | 472.40 | 24,668,800 |
| 2025-03-06 | 520.00 | 550.00 | 505.00 | 525.00 | 496.02 | 13,724,100 |
| 2025-03-05 | 520.00 | 525.00 | 510.00 | 510.00 | 481.85 | 7,502,600 |
| 2025-03-04 | 530.00 | 530.00 | 496.00 | 510.00 | 481.85 | 24,987,900 |
| 2025-03-03 | 486.00 | 530.00 | 482.00 | 525.00 | 496.02 | 34,269,700 |
| 2025-02-28 | 470.00 | 490.00 | 466.00 | 472.00 | 445.95 | 44,010,200 |
| 2025-02-27 | 540.00 | 550.00 | 470.00 | 476.00 | 449.73 | 53,943,900 |
| 2025-02-26 | 555.00 | 590.00 | 525.00 | 535.00 | 505.47 | 37,787,300 |
| 2025-02-25 | 555.00 | 580.00 | 525.00 | 535.00 | 505.47 | 34,629,700 |
| 2025-02-24 | 550.00 | 570.00 | 535.00 | 535.00 | 505.47 | 15,772,800 |
| 2025-02-21 | 575.00 | 585.00 | 545.00 | 560.00 | 529.09 | 26,640,200 |
| 2025-02-20 | 575.00 | 590.00 | 550.00 | 575.00 | 543.26 | 38,319,500 |
| 2025-02-19 | 494.00 | 600.00 | 494.00 | 565.00 | 533.81 | 149,718,700 |
| 2025-02-18 | 492.00 | 498.00 | 480.00 | 488.00 | 461.06 | 17,380,700 |
| 2025-02-17 | 490.00 | 520.00 | 480.00 | 490.00 | 462.95 | 34,070,600 |
| 2025-02-14 | 468.00 | 505.00 | 466.00 | 490.00 | 462.95 | 64,655,600 |
| 2025-02-13 | 458.00 | 466.00 | 448.00 | 462.00 | 436.50 | 7,735,500 |
| 2025-02-12 | 466.00 | 468.00 | 454.00 | 456.00 | 430.83 | 23,159,700 |
| 2025-02-11 | 460.00 | 480.00 | 458.00 | 466.00 | 440.28 | 29,561,700 |
| 2025-02-10 | 460.00 | 464.00 | 442.00 | 448.00 | 423.27 | 14,736,400 |
| 2025-02-07 | 466.00 | 466.00 | 432.00 | 458.00 | 432.72 | 18,185,300 |
| 2025-02-06 | 472.00 | 476.00 | 450.00 | 464.00 | 438.39 | 61,190,300 |
| 2025-02-05 | 442.00 | 470.00 | 438.00 | 470.00 | 444.06 | 62,215,300 |
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.