Hartadinata Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 460.00 | 464.00 | 442.00 | 448.00 | 423.27 | 14,736,400 |
| 2025-02-07 | 466.00 | 466.00 | 432.00 | 458.00 | 432.72 | 18,185,300 |
| 2025-02-06 | 472.00 | 476.00 | 450.00 | 464.00 | 438.39 | 61,190,300 |
| 2025-02-05 | 442.00 | 470.00 | 438.00 | 470.00 | 444.06 | 62,215,300 |
| 2025-02-04 | 438.00 | 464.00 | 432.00 | 438.00 | 413.82 | 71,039,600 |
| 2025-02-03 | 430.00 | 438.00 | 412.00 | 432.00 | 408.16 | 64,909,600 |
| 2025-01-31 | 380.00 | 454.00 | 380.00 | 428.00 | 404.38 | 141,364,600 |
| 2025-01-30 | 360.00 | 374.00 | 360.00 | 374.00 | 353.36 | 19,104,000 |
| 2025-01-24 | 364.00 | 368.00 | 360.00 | 360.00 | 340.13 | 4,015,700 |
| 2025-01-23 | 378.00 | 380.00 | 362.00 | 362.00 | 342.02 | 9,803,600 |
| 2025-01-22 | 366.00 | 378.00 | 364.00 | 376.00 | 355.25 | 21,416,400 |
| 2025-01-21 | 362.00 | 366.00 | 358.00 | 360.00 | 340.13 | 8,196,100 |
| 2025-01-20 | 362.00 | 368.00 | 356.00 | 360.00 | 340.13 | 8,718,400 |
| 2025-01-17 | 368.00 | 376.00 | 360.00 | 362.00 | 342.02 | 14,838,800 |
| 2025-01-16 | 374.00 | 378.00 | 360.00 | 366.00 | 345.80 | 14,642,000 |
| 2025-01-15 | 356.00 | 372.00 | 356.00 | 370.00 | 349.58 | 13,606,400 |
| 2025-01-14 | 360.00 | 384.00 | 352.00 | 352.00 | 332.57 | 49,397,700 |
| 2025-01-13 | 320.00 | 396.00 | 318.00 | 360.00 | 340.13 | 174,728,700 |
| 2025-01-10 | 318.00 | 322.00 | 312.00 | 318.00 | 300.45 | 8,767,100 |
| 2025-01-09 | 322.00 | 324.00 | 314.00 | 316.00 | 298.56 | 12,475,600 |
| 2025-01-08 | 332.00 | 332.00 | 320.00 | 322.00 | 304.23 | 26,824,500 |
| 2025-01-07 | 328.00 | 334.00 | 320.00 | 330.00 | 311.79 | 8,151,600 |
| 2025-01-06 | 330.00 | 332.00 | 326.00 | 326.00 | 308.01 | 4,690,400 |
| 2025-01-03 | 328.00 | 334.00 | 328.00 | 328.00 | 309.90 | 5,209,900 |
| 2025-01-02 | 350.00 | 350.00 | 328.00 | 328.00 | 309.90 | 57,940,500 |
| 2024-12-30 | 334.00 | 360.00 | 326.00 | 354.00 | 334.46 | 14,777,200 |
| 2024-12-27 | 334.00 | 346.00 | 330.00 | 330.00 | 311.79 | 8,599,400 |
| 2024-12-24 | 340.00 | 348.00 | 328.00 | 334.00 | 315.56 | 61,312,900 |
| 2024-12-23 | 326.00 | 348.00 | 318.00 | 338.00 | 319.34 | 82,975,200 |
| 2024-12-20 | 324.00 | 334.00 | 314.00 | 326.00 | 308.01 | 6,326,400 |
| 2024-12-19 | 334.00 | 334.00 | 316.00 | 324.00 | 306.12 | 11,102,600 |
| 2024-12-18 | 342.00 | 344.00 | 336.00 | 336.00 | 317.45 | 2,650,900 |
| 2024-12-17 | 346.00 | 352.00 | 340.00 | 340.00 | 321.23 | 7,331,700 |
| 2024-12-16 | 356.00 | 356.00 | 346.00 | 346.00 | 326.90 | 9,373,100 |
| 2024-12-13 | 364.00 | 364.00 | 348.00 | 356.00 | 336.35 | 22,708,500 |
| 2024-12-12 | 372.00 | 376.00 | 358.00 | 364.00 | 343.91 | 13,081,100 |
| 2024-12-11 | 376.00 | 388.00 | 370.00 | 370.00 | 349.58 | 22,968,500 |
| 2024-12-10 | 370.00 | 374.00 | 366.00 | 372.00 | 351.47 | 3,368,100 |
| 2024-12-09 | 370.00 | 372.00 | 364.00 | 366.00 | 345.80 | 5,659,900 |
| 2024-12-06 | 366.00 | 370.00 | 366.00 | 368.00 | 347.69 | 1,820,600 |
| 2024-12-05 | 368.00 | 372.00 | 362.00 | 366.00 | 345.80 | 5,049,800 |
| 2024-12-04 | 370.00 | 376.00 | 360.00 | 366.00 | 345.80 | 23,141,100 |
| 2024-12-03 | 354.00 | 406.00 | 352.00 | 368.00 | 347.69 | 26,252,900 |
| 2024-12-02 | 364.00 | 366.00 | 354.00 | 354.00 | 334.46 | 4,109,200 |
| 2024-11-29 | 370.00 | 372.00 | 358.00 | 362.00 | 342.02 | 30,535,200 |
| 2024-11-28 | 370.00 | 374.00 | 366.00 | 370.00 | 349.58 | 6,023,800 |
| 2024-11-26 | 372.00 | 376.00 | 366.00 | 370.00 | 349.58 | 10,476,500 |
| 2024-11-25 | 382.00 | 382.00 | 372.00 | 376.00 | 355.25 | 8,079,800 |
| 2024-11-22 | 380.00 | 382.00 | 374.00 | 378.00 | 357.14 | 4,732,300 |
| 2024-11-21 | 380.00 | 390.00 | 378.00 | 378.00 | 357.14 | 7,532,300 |
| 2024-11-20 | 386.00 | 390.00 | 372.00 | 380.00 | 359.03 | 19,523,900 |
| 2024-11-19 | 376.00 | 386.00 | 376.00 | 384.00 | 362.80 | 6,690,400 |
| 2024-11-18 | 378.00 | 386.00 | 372.00 | 374.00 | 353.36 | 22,010,500 |
| 2024-11-15 | 376.00 | 386.00 | 370.00 | 376.00 | 355.25 | 22,361,400 |
| 2024-11-14 | 402.00 | 402.00 | 372.00 | 374.00 | 353.36 | 33,844,500 |
| 2024-11-13 | 400.00 | 406.00 | 396.00 | 400.00 | 377.92 | 5,004,600 |
| 2024-11-12 | 410.00 | 414.00 | 396.00 | 398.00 | 376.03 | 12,105,300 |
| 2024-11-11 | 420.00 | 424.00 | 408.00 | 410.00 | 387.37 | 6,322,300 |
| 2024-11-08 | 416.00 | 430.00 | 416.00 | 420.00 | 396.82 | 6,326,600 |
| 2024-11-07 | 432.00 | 432.00 | 414.00 | 416.00 | 393.04 | 15,428,600 |
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.