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
2026-05-082,850.002,860.002,700.002,700.002,639.6630,377,200
2026-05-072,850.002,930.002,810.002,870.002,805.8726,897,900
2026-05-062,670.002,830.002,670.002,810.002,747.2124,518,300
2026-05-052,770.002,810.002,600.002,640.002,581.0117,136,100
2026-05-042,740.002,790.002,720.002,750.002,688.558,764,200
2026-05-012,740.002,740.002,740.002,740.002,678.770
2026-04-302,850.002,850.002,590.002,740.002,678.7715,765,300
2026-04-292,800.002,820.002,760.002,760.002,698.323,697,800
2026-04-282,900.002,900.002,800.002,830.002,766.769,863,500
2026-04-272,960.003,010.002,880.002,900.002,835.2010,391,800
← NewerPage 3 of 3 · 130 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.