Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 476.00 | 488.00 | 464.00 | 464.00 | 438.39 | 10,918,300 |
| 2024-10-30 | 462.00 | 488.00 | 462.00 | 478.00 | 451.62 | 32,308,100 |
| 2024-10-29 | 474.00 | 478.00 | 462.00 | 464.00 | 438.39 | 17,155,000 |
| 2024-10-28 | 472.00 | 480.00 | 462.00 | 472.00 | 445.95 | 19,878,300 |
| 2024-10-25 | 478.00 | 484.00 | 466.00 | 472.00 | 445.95 | 21,198,900 |
| 2024-10-24 | 480.00 | 488.00 | 474.00 | 474.00 | 447.84 | 23,359,600 |
| 2024-10-23 | 484.00 | 488.00 | 472.00 | 482.00 | 455.40 | 18,820,300 |
| 2024-10-22 | 490.00 | 490.00 | 470.00 | 474.00 | 447.84 | 22,404,300 |
| 2024-10-21 | 480.00 | 496.00 | 480.00 | 488.00 | 461.06 | 26,762,600 |
| 2024-10-18 | 492.00 | 515.00 | 476.00 | 478.00 | 451.62 | 84,599,400 |
| 2024-10-17 | 494.00 | 496.00 | 484.00 | 492.00 | 464.84 | 23,713,100 |
| 2024-10-16 | 466.00 | 494.00 | 466.00 | 492.00 | 464.84 | 56,687,100 |
| 2024-10-15 | 466.00 | 470.00 | 456.00 | 464.00 | 438.39 | 31,608,800 |
| 2024-10-14 | 444.00 | 476.00 | 444.00 | 466.00 | 440.28 | 54,374,100 |
| 2024-10-11 | 442.00 | 452.00 | 440.00 | 444.00 | 419.49 | 17,435,200 |
| 2024-10-10 | 438.00 | 448.00 | 424.00 | 440.00 | 415.71 | 31,527,000 |
| 2024-10-09 | 458.00 | 460.00 | 428.00 | 434.00 | 410.05 | 35,249,500 |
| 2024-10-08 | 458.00 | 468.00 | 446.00 | 456.00 | 430.83 | 47,351,800 |
| 2024-10-07 | 470.00 | 472.00 | 442.00 | 454.00 | 428.94 | 55,708,800 |
| 2024-10-04 | 418.00 | 468.00 | 416.00 | 464.00 | 438.39 | 129,487,500 |
| 2024-10-03 | 402.00 | 418.00 | 400.00 | 418.00 | 394.93 | 28,237,100 |
| 2024-10-02 | 404.00 | 414.00 | 400.00 | 402.00 | 379.81 | 20,423,800 |
| 2024-10-01 | 402.00 | 412.00 | 396.00 | 404.00 | 381.70 | 36,411,100 |
| 2024-09-30 | 386.00 | 414.00 | 386.00 | 402.00 | 379.81 | 38,929,800 |
| 2024-09-27 | 400.00 | 404.00 | 394.00 | 396.00 | 374.14 | 14,426,800 |
| 2024-09-26 | 394.00 | 400.00 | 394.00 | 398.00 | 376.03 | 11,467,900 |
| 2024-09-25 | 396.00 | 410.00 | 394.00 | 394.00 | 372.25 | 49,576,900 |
| 2024-09-24 | 396.00 | 398.00 | 392.00 | 394.00 | 372.25 | 5,984,500 |
| 2024-09-23 | 392.00 | 402.00 | 388.00 | 394.00 | 372.25 | 25,040,400 |
| 2024-09-20 | 390.00 | 392.00 | 384.00 | 390.00 | 368.47 | 10,428,600 |
| 2024-09-19 | 386.00 | 390.00 | 380.00 | 390.00 | 368.47 | 9,776,700 |
| 2024-09-18 | 386.00 | 390.00 | 382.00 | 384.00 | 362.80 | 2,608,800 |
| 2024-09-17 | 388.00 | 392.00 | 382.00 | 386.00 | 364.69 | 10,782,800 |
| 2024-09-13 | 384.00 | 396.00 | 384.00 | 386.00 | 364.69 | 21,231,800 |
| 2024-09-12 | 382.00 | 392.00 | 378.00 | 384.00 | 362.80 | 25,375,300 |
| 2024-09-11 | 384.00 | 384.00 | 378.00 | 380.00 | 359.03 | 10,893,300 |
| 2024-09-10 | 378.00 | 386.00 | 376.00 | 384.00 | 362.80 | 13,720,100 |
| 2024-09-09 | 382.00 | 386.00 | 374.00 | 378.00 | 357.14 | 21,027,800 |
| 2024-09-06 | 392.00 | 394.00 | 378.00 | 380.00 | 359.03 | 38,053,700 |
| 2024-09-05 | 388.00 | 394.00 | 386.00 | 392.00 | 370.36 | 25,409,000 |
| 2024-09-04 | 386.00 | 390.00 | 382.00 | 388.00 | 366.58 | 10,874,200 |
| 2024-09-03 | 398.00 | 398.00 | 386.00 | 386.00 | 364.69 | 24,230,700 |
| 2024-09-02 | 384.00 | 398.00 | 384.00 | 394.00 | 372.25 | 31,709,000 |
| 2024-08-30 | 388.00 | 390.00 | 382.00 | 384.00 | 362.80 | 16,095,700 |
| 2024-08-29 | 394.00 | 396.00 | 384.00 | 388.00 | 366.58 | 37,704,700 |
| 2024-08-28 | 396.00 | 404.00 | 392.00 | 392.00 | 370.36 | 53,725,600 |
| 2024-08-27 | 404.00 | 406.00 | 394.00 | 396.00 | 374.14 | 38,531,600 |
| 2024-08-26 | 398.00 | 408.00 | 394.00 | 402.00 | 379.81 | 43,483,600 |
| 2024-08-23 | 398.00 | 404.00 | 394.00 | 398.00 | 376.03 | 29,053,000 |
| 2024-08-22 | 396.00 | 402.00 | 384.00 | 398.00 | 376.03 | 34,932,000 |
| 2024-08-21 | 406.00 | 416.00 | 398.00 | 398.00 | 376.03 | 54,748,500 |
| 2024-08-20 | 406.00 | 412.00 | 400.00 | 406.00 | 383.59 | 40,196,500 |
| 2024-08-19 | 382.00 | 406.00 | 382.00 | 406.00 | 383.59 | 99,067,400 |
| 2024-08-16 | 378.00 | 384.00 | 372.00 | 380.00 | 359.03 | 31,862,400 |
| 2024-08-15 | 386.00 | 388.00 | 368.00 | 378.00 | 357.14 | 58,177,000 |
| 2024-08-14 | 388.00 | 392.00 | 374.00 | 386.00 | 364.69 | 44,845,300 |
| 2024-08-13 | 386.00 | 392.00 | 384.00 | 388.00 | 366.58 | 30,836,200 |
| 2024-08-12 | 386.00 | 394.00 | 382.00 | 384.00 | 362.80 | 30,436,400 |
| 2024-08-09 | 382.00 | 392.00 | 382.00 | 386.00 | 364.69 | 28,878,400 |
| 2024-08-08 | 380.00 | 388.00 | 376.00 | 380.00 | 359.03 | 30,606,200 |
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.