Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 206.00 | 206.00 | 204.00 | 206.00 | 172.61 | 1,240,000 |
| 2022-05-17 | 204.00 | 208.00 | 202.00 | 206.00 | 172.61 | 3,904,200 |
| 2022-05-13 | 202.00 | 206.00 | 202.00 | 204.00 | 170.94 | 2,882,200 |
| 2022-05-12 | 206.00 | 206.00 | 202.00 | 202.00 | 169.26 | 3,896,600 |
| 2022-05-11 | 206.00 | 208.00 | 204.00 | 206.00 | 172.61 | 2,502,600 |
| 2022-05-10 | 208.00 | 208.00 | 202.00 | 204.00 | 170.94 | 8,112,200 |
| 2022-05-09 | 210.00 | 212.00 | 206.00 | 208.00 | 174.29 | 6,650,600 |
| 2022-04-28 | 210.00 | 214.00 | 210.00 | 210.00 | 175.96 | 4,801,600 |
| 2022-04-27 | 210.00 | 214.00 | 210.00 | 210.00 | 175.96 | 3,299,300 |
| 2022-04-26 | 214.00 | 214.00 | 210.00 | 210.00 | 175.96 | 7,260,600 |
| 2022-04-25 | 214.00 | 214.00 | 212.00 | 212.00 | 177.64 | 2,579,600 |
| 2022-04-22 | 212.00 | 214.00 | 212.00 | 214.00 | 179.31 | 3,211,200 |
| 2022-04-21 | 212.00 | 214.00 | 210.00 | 212.00 | 177.64 | 3,246,800 |
| 2022-04-20 | 210.00 | 212.00 | 210.00 | 212.00 | 177.64 | 2,033,200 |
| 2022-04-19 | 212.00 | 212.00 | 210.00 | 210.00 | 175.96 | 1,584,200 |
| 2022-04-18 | 212.00 | 212.00 | 210.00 | 212.00 | 177.64 | 2,883,100 |
| 2022-04-14 | 210.00 | 212.00 | 210.00 | 212.00 | 177.64 | 4,444,000 |
| 2022-04-13 | 208.00 | 212.00 | 208.00 | 210.00 | 175.96 | 2,293,600 |
| 2022-04-12 | 210.00 | 212.00 | 208.00 | 208.00 | 174.29 | 8,588,500 |
| 2022-04-11 | 212.00 | 214.00 | 210.00 | 210.00 | 175.96 | 6,189,100 |
| 2022-04-08 | 214.00 | 214.00 | 212.00 | 212.00 | 177.64 | 1,500,700 |
| 2022-04-07 | 212.00 | 214.00 | 210.00 | 214.00 | 179.31 | 1,875,400 |
| 2022-04-06 | 214.00 | 214.00 | 210.00 | 212.00 | 177.64 | 2,798,500 |
| 2022-04-05 | 212.00 | 214.00 | 210.00 | 214.00 | 179.31 | 3,551,400 |
| 2022-04-04 | 210.00 | 214.00 | 210.00 | 214.00 | 179.31 | 5,755,600 |
| 2022-04-01 | 214.00 | 214.00 | 210.00 | 210.00 | 175.96 | 7,427,100 |
| 2022-03-31 | 216.00 | 216.00 | 212.00 | 212.00 | 177.64 | 6,094,400 |
| 2022-03-30 | 216.00 | 216.00 | 214.00 | 216.00 | 180.99 | 3,628,800 |
| 2022-03-29 | 216.00 | 218.00 | 214.00 | 216.00 | 180.99 | 9,041,900 |
| 2022-03-28 | 214.00 | 216.00 | 212.00 | 216.00 | 180.99 | 8,971,500 |
| 2022-03-25 | 210.00 | 214.00 | 210.00 | 214.00 | 179.31 | 4,233,400 |
| 2022-03-24 | 212.00 | 212.00 | 210.00 | 210.00 | 175.96 | 2,431,900 |
| 2022-03-23 | 212.00 | 212.00 | 210.00 | 212.00 | 177.64 | 4,591,800 |
| 2022-03-22 | 212.00 | 212.00 | 208.00 | 212.00 | 177.64 | 4,961,700 |
| 2022-03-21 | 210.00 | 212.00 | 208.00 | 212.00 | 177.64 | 3,656,400 |
| 2022-03-18 | 212.00 | 212.00 | 208.00 | 210.00 | 175.96 | 1,384,600 |
| 2022-03-17 | 210.00 | 212.00 | 208.00 | 212.00 | 177.64 | 1,810,000 |
| 2022-03-16 | 208.00 | 212.00 | 208.00 | 208.00 | 174.29 | 4,257,600 |
| 2022-03-15 | 212.00 | 212.00 | 208.00 | 208.00 | 174.29 | 4,351,900 |
| 2022-03-14 | 212.00 | 214.00 | 210.00 | 212.00 | 177.64 | 3,869,900 |
| 2022-03-11 | 214.00 | 216.00 | 208.00 | 214.00 | 179.31 | 16,634,600 |
| 2022-03-10 | 210.00 | 216.00 | 210.00 | 212.00 | 177.64 | 4,542,900 |
| 2022-03-09 | 220.00 | 222.00 | 212.00 | 212.00 | 177.64 | 11,487,900 |
| 2022-03-08 | 222.00 | 224.00 | 214.00 | 218.00 | 182.67 | 8,121,700 |
| 2022-03-07 | 214.00 | 224.00 | 212.00 | 220.00 | 184.34 | 14,876,300 |
| 2022-03-04 | 210.00 | 218.00 | 208.00 | 212.00 | 177.64 | 9,734,700 |
| 2022-03-02 | 212.00 | 214.00 | 210.00 | 212.00 | 177.64 | 3,348,800 |
| 2022-03-01 | 214.00 | 218.00 | 210.00 | 212.00 | 177.64 | 6,431,400 |
| 2022-02-25 | 220.00 | 222.00 | 214.00 | 214.00 | 179.31 | 7,079,400 |
| 2022-02-24 | 218.00 | 226.00 | 212.00 | 220.00 | 184.34 | 17,072,800 |
| 2022-02-23 | 224.00 | 224.00 | 212.00 | 220.00 | 184.34 | 9,100,900 |
| 2022-02-22 | 216.00 | 226.00 | 216.00 | 222.00 | 186.02 | 13,931,900 |
| 2022-02-21 | 216.00 | 218.00 | 214.00 | 216.00 | 180.99 | 3,680,900 |
| 2022-02-18 | 216.00 | 218.00 | 214.00 | 216.00 | 180.99 | 5,363,400 |
| 2022-02-17 | 218.00 | 220.00 | 216.00 | 216.00 | 180.99 | 4,362,200 |
| 2022-02-16 | 212.00 | 218.00 | 212.00 | 218.00 | 182.67 | 6,691,700 |
| 2022-02-15 | 212.00 | 214.00 | 210.00 | 212.00 | 177.64 | 3,659,700 |
| 2022-02-14 | 212.00 | 214.00 | 210.00 | 210.00 | 175.96 | 2,931,900 |
| 2022-02-11 | 214.00 | 214.00 | 210.00 | 212.00 | 177.64 | 3,345,000 |
| 2022-02-10 | 212.00 | 214.00 | 210.00 | 212.00 | 177.64 | 1,882,800 |
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.