Hartadinata Abadi Tbk PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1,640.00	1,715.00	1,630.00	1,660.00	1,660.00	19,496,400
2026-10-22	1,555.00	1,675.00	1,535.00	1,640.00	1,640.00	16,767,100
2026-10-21	1,595.00	1,610.00	1,485.00	1,595.00	1,595.00	27,172,600
2026-10-20	1,510.00	1,620.00	1,410.00	1,595.00	1,595.00	18,113,100
2026-10-19	1,505.00	1,545.00	1,505.00	1,510.00	1,510.00	16,673,800
2026-10-16	1,615.00	1,690.00	1,615.00	1,615.00	1,615.00	33,710,000
2026-10-15	2,000.00	2,020.00	1,865.00	1,900.00	1,900.00	17,320,400
2026-10-14	2,020.00	2,080.00	2,000.00	2,030.00	2,030.00	12,271,300
2026-10-13	2,080.00	2,110.00	2,010.00	2,010.00	2,010.00	11,740,400
2026-10-12	2,190.00	2,220.00	2,070.00	2,070.00	2,070.00	12,356,200
2026-10-09	2,100.00	2,180.00	2,090.00	2,180.00	2,180.00	16,089,500
2026-10-08	2,160.00	2,170.00	2,080.00	2,080.00	2,080.00	7,911,500
2026-10-07	2,200.00	2,200.00	2,150.00	2,150.00	2,150.00	3,891,900
2026-10-06	2,200.00	2,200.00	2,160.00	2,190.00	2,190.00	4,677,100
2026-10-05	2,190.00	2,220.00	2,180.00	2,200.00	2,200.00	12,801,300
2026-10-02	2,190.00	2,240.00	2,160.00	2,190.00	2,190.00	4,309,100
2026-10-01	2,280.00	2,280.00	2,160.00	2,190.00	2,190.00	8,198,600
2026-09-30	2,230.00	2,300.00	2,210.00	2,280.00	2,280.00	11,986,000
2026-09-29	2,150.00	2,200.00	2,080.00	2,180.00	2,180.00	8,721,700
2026-09-28	2,280.00	2,280.00	2,160.00	2,160.00	2,160.00	9,691,700
2026-09-25	2,310.00	2,360.00	2,280.00	2,290.00	2,290.00	10,843,600
2026-09-24	2,310.00	2,320.00	2,260.00	2,310.00	2,310.00	7,407,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.