Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HRTA.JK stock page

Hartadinata Abadi Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-161,615.001,690.001,615.001,615.001,615.0033,710,000
2026-10-152,000.002,020.001,865.001,900.001,900.0017,320,400
2026-10-142,020.002,080.002,000.002,030.002,030.0012,271,300
2026-10-132,080.002,110.002,010.002,010.002,010.0011,740,400
2026-10-122,190.002,220.002,070.002,070.002,070.0012,356,200
2026-10-092,100.002,180.002,090.002,180.002,180.0016,089,500
2026-10-082,160.002,170.002,080.002,080.002,080.007,911,500
2026-10-072,200.002,200.002,150.002,150.002,150.003,891,900
2026-10-062,200.002,200.002,160.002,190.002,190.004,677,100
2026-10-052,190.002,220.002,180.002,200.002,200.0012,801,300
2026-10-022,190.002,240.002,160.002,190.002,190.004,309,100
2026-10-012,280.002,280.002,160.002,190.002,190.008,198,600
2026-09-302,230.002,300.002,210.002,280.002,280.0011,986,000
2026-09-292,150.002,200.002,080.002,180.002,180.008,721,700
2026-09-282,280.002,280.002,160.002,160.002,160.009,691,700
2026-09-252,310.002,360.002,280.002,290.002,290.0010,843,600
2026-09-242,310.002,320.002,260.002,310.002,310.007,407,000
2026-09-232,180.002,320.002,170.002,300.002,300.0016,218,700
2026-09-222,130.002,180.002,090.002,170.002,170.005,176,500
2026-09-212,200.002,200.002,120.002,130.002,130.003,828,200
2026-09-182,150.002,210.002,150.002,200.002,200.008,100,700
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1240.0000 IDR
2025-06-2321.0000 IDR
2024-05-0615.0000 IDR
2023-06-1312.0000 IDR
2022-07-0110.0000 IDR
2021-08-268.0000 IDR
2020-08-268.0000 IDR
2019-06-207.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.