See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← HRTA.JK stock page

Hartadinata Abadi Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-231,640.001,715.001,630.001,660.001,660.0019,496,400
2026-10-221,555.001,675.001,535.001,640.001,640.0016,767,100
2026-10-211,595.001,610.001,485.001,595.001,595.0027,172,600
2026-10-201,510.001,620.001,410.001,595.001,595.0018,113,100
2026-10-191,505.001,545.001,505.001,510.001,510.0016,673,800
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
2026-09-172,110.002,150.002,070.002,130.002,130.006,022,800
2026-09-162,150.002,170.002,110.002,110.002,110.009,018,500
2026-09-152,120.002,180.002,110.002,150.002,150.004,255,900
2026-09-142,170.002,170.002,110.002,120.002,120.008,172,400
2026-09-112,170.002,210.002,140.002,170.002,170.008,432,700
2026-09-102,270.002,300.002,210.002,220.002,220.007,868,900
2026-09-092,260.002,300.002,230.002,260.002,260.007,045,000
2026-09-082,250.002,280.002,240.002,270.002,270.004,034,400
2026-09-072,250.002,260.002,210.002,240.002,240.005,018,100
2026-09-042,350.002,350.002,260.002,280.002,280.007,435,400
2026-09-032,280.002,340.002,260.002,310.002,310.0012,852,400
2026-09-022,200.002,280.002,170.002,230.002,230.0010,463,200
2026-09-012,210.002,270.002,210.002,240.002,240.008,592,400
2026-08-312,290.002,290.002,190.002,210.002,210.0018,364,000
2026-08-282,370.002,370.002,330.002,330.002,330.004,080,500
2026-08-272,320.002,380.002,320.002,360.002,360.006,126,400
2026-08-262,410.002,470.002,320.002,320.002,320.0021,981,100
2026-08-252,400.002,400.002,400.002,400.002,400.000
2026-08-242,360.002,450.002,350.002,400.002,400.0017,965,800
2026-08-212,370.002,380.002,260.002,340.002,340.0016,785,100
2026-08-202,260.002,370.002,250.002,340.002,340.0034,705,700
2026-08-192,190.002,200.002,140.002,170.002,170.005,169,000
2026-08-182,160.002,220.002,160.002,190.002,190.0010,058,100
2026-08-172,150.002,150.002,150.002,150.002,150.000
2026-08-142,120.002,160.002,090.002,150.002,150.006,865,600
2026-08-132,200.002,210.002,130.002,130.002,130.0011,148,300
2026-08-122,100.002,190.002,060.002,180.002,180.0017,456,000
2026-08-112,230.002,260.002,040.002,080.002,080.0024,489,600
2026-08-102,180.002,270.002,180.002,200.002,200.0025,320,600
2026-08-072,120.002,190.002,080.002,150.002,150.0018,702,200
2026-08-062,100.002,150.002,050.002,120.002,120.0034,960,900
2026-08-051,925.002,010.001,915.002,000.002,000.0027,665,800
2026-08-041,840.001,900.001,835.001,900.001,900.0010,880,100
2026-08-031,865.001,875.001,805.001,835.001,835.0014,904,700
Page 1 of 3 · 130 trading daysOlder →

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.