Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,445.00 | 1,470.00 | 1,355.00 | 1,365.00 | 1,334.50 | 79,520,700 |
| 2025-11-10 | 1,255.00 | 1,420.00 | 1,255.00 | 1,415.00 | 1,383.38 | 110,857,400 |
| 2025-11-07 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,192.74 | 12,390,400 |
| 2025-11-06 | 1,245.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,212.29 | 41,476,400 |
| 2025-11-05 | 1,190.00 | 1,305.00 | 1,140.00 | 1,245.00 | 1,217.18 | 79,152,200 |
| 2025-11-04 | 1,255.00 | 1,260.00 | 1,195.00 | 1,215.00 | 1,187.85 | 27,518,700 |
| 2025-11-03 | 1,265.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,241.62 | 30,785,700 |
| 2025-10-31 | 1,280.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,241.62 | 32,251,600 |
| 2025-10-30 | 1,240.00 | 1,265.00 | 1,210.00 | 1,240.00 | 1,212.29 | 39,856,800 |
| 2025-10-29 | 1,195.00 | 1,295.00 | 1,195.00 | 1,295.00 | 1,266.06 | 56,946,700 |
| 2025-10-28 | 1,215.00 | 1,240.00 | 1,175.00 | 1,180.00 | 1,153.63 | 21,983,000 |
| 2025-10-27 | 1,250.00 | 1,300.00 | 1,205.00 | 1,220.00 | 1,192.74 | 23,008,900 |
| 2025-10-24 | 1,315.00 | 1,315.00 | 1,245.00 | 1,250.00 | 1,222.07 | 28,232,400 |
← NewerPage 5 of 5 · 253 trading days
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.