PT Harapan Duta Pertiwi Tbk (IDX:HOPE)
Indonesia · Delayed Price · Currency is IDR 326.00
-50.00 (-13.30%)
At close: Jan 23, 2026
IDX:HOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 380.00 | 380.00 | 320.00 | 320.00 | - | -14.89% | 32,475,600 |
| Jan 22, 2026 | 358.00 | 420.00 | 358.00 | 376.00 | 376.00 | 5.62% | 94,015,100 |
| Jan 20, 2026 | 356.00 | 356.00 | 330.00 | 356.00 | 356.00 | 24.48% | 94,901,200 |
| Jan 19, 2026 | 234.00 | 286.00 | 234.00 | 286.00 | 286.00 | 24.35% | 87,860,800 |
| Jan 15, 2026 | 240.00 | 242.00 | 226.00 | 230.00 | 230.00 | -4.17% | 19,524,500 |
| Jan 14, 2026 | 230.00 | 264.00 | 208.00 | 240.00 | 240.00 | 4.35% | 65,246,700 |
| Jan 13, 2026 | 216.00 | 238.00 | 216.00 | 230.00 | 230.00 | 7.48% | 36,411,300 |
| Jan 12, 2026 | 232.00 | 234.00 | 202.00 | 214.00 | 214.00 | -2.73% | 39,475,100 |
| Jan 9, 2026 | 212.00 | 238.00 | 208.00 | 220.00 | 220.00 | 3.77% | 40,602,700 |
| Jan 8, 2026 | 234.00 | 248.00 | 204.00 | 212.00 | 212.00 | -6.19% | 48,082,400 |
| Jan 7, 2026 | 193.00 | 230.00 | 174.00 | 226.00 | 226.00 | 22.16% | 159,771,700 |
| Jan 6, 2026 | 167.00 | 185.00 | 160.00 | 185.00 | 185.00 | 19.35% | 83,041,700 |
| Jan 5, 2026 | 142.00 | 158.00 | 141.00 | 155.00 | 155.00 | 9.15% | 26,416,500 |
| Jan 2, 2026 | 143.00 | 147.00 | 140.00 | 142.00 | 142.00 | 1.43% | 11,921,000 |
| Dec 30, 2025 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 4.48% | 6,878,600 |
| Dec 29, 2025 | 129.00 | 137.00 | 128.00 | 134.00 | 134.00 | 3.88% | 6,456,500 |
| Dec 24, 2025 | 144.00 | 145.00 | 129.00 | 129.00 | 129.00 | -7.86% | 40,410,300 |
| Dec 23, 2025 | 139.00 | 147.00 | 134.00 | 140.00 | 140.00 | 3.70% | 82,841,500 |
| Dec 22, 2025 | 137.00 | 143.00 | 129.00 | 135.00 | 135.00 | -1.46% | 103,464,900 |
| Dec 19, 2025 | 143.00 | 143.00 | 135.00 | 137.00 | 137.00 | -2.84% | 8,975,100 |
| Dec 18, 2025 | 142.00 | 144.00 | 136.00 | 141.00 | 141.00 | -0.70% | 11,920,200 |
| Dec 17, 2025 | 141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.71% | 7,792,000 |
| Dec 16, 2025 | 151.00 | 152.00 | 135.00 | 141.00 | 141.00 | -5.37% | 19,979,400 |
| Dec 15, 2025 | 125.00 | 158.00 | 125.00 | 149.00 | 149.00 | 1.36% | 138,215,700 |
| Dec 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -14.53% | 51,799,100 |
| Dec 11, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -14.85% | 30,319,100 |
| Dec 10, 2025 | 238.00 | 246.00 | 202.00 | 202.00 | 202.00 | -14.41% | 370,577,000 |
| Dec 9, 2025 | 238.00 | 244.00 | 224.00 | 236.00 | 236.00 | - | 39,629,000 |
| Dec 8, 2025 | 236.00 | 282.00 | 236.00 | 236.00 | 236.00 | - | 85,836,800 |
| Dec 5, 2025 | 214.00 | 236.00 | 200.00 | 236.00 | 236.00 | 10.28% | 71,234,900 |
| Dec 4, 2025 | 189.00 | 228.00 | 185.00 | 214.00 | 214.00 | 13.23% | 151,585,900 |
| Dec 3, 2025 | 176.00 | 195.00 | 175.00 | 189.00 | 189.00 | 8.00% | 70,906,500 |
| Dec 2, 2025 | 171.00 | 186.00 | 162.00 | 175.00 | 175.00 | 4.79% | 152,974,400 |
| Dec 1, 2025 | 147.00 | 175.00 | 147.00 | 167.00 | 167.00 | 12.84% | 305,422,600 |
| Nov 28, 2025 | 149.00 | 149.00 | 139.00 | 148.00 | 148.00 | -0.67% | 26,529,900 |
| Nov 27, 2025 | 137.00 | 153.00 | 136.00 | 149.00 | 149.00 | 8.76% | 139,358,600 |
| Nov 26, 2025 | 133.00 | 140.00 | 132.00 | 137.00 | 137.00 | 3.01% | 13,153,200 |
| Nov 25, 2025 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | - | 6,820,500 |
| Nov 24, 2025 | 136.00 | 140.00 | 131.00 | 133.00 | 133.00 | -1.48% | 16,847,500 |
| Nov 21, 2025 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 6,678,900 |
| Nov 20, 2025 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | -0.72% | 30,802,400 |
| Nov 19, 2025 | 138.00 | 152.00 | 135.00 | 138.00 | 138.00 | - | 52,724,500 |
| Nov 18, 2025 | 130.00 | 145.00 | 126.00 | 138.00 | 138.00 | 5.34% | 122,993,500 |
| Nov 17, 2025 | 134.00 | 140.00 | 130.00 | 131.00 | 131.00 | -2.24% | 50,152,100 |
| Nov 14, 2025 | 123.00 | 145.00 | 118.00 | 134.00 | 134.00 | 8.94% | 103,999,400 |
| Nov 13, 2025 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 4,215,500 |
| Nov 12, 2025 | 118.00 | 137.00 | 115.00 | 122.00 | 122.00 | 3.39% | 55,258,900 |
| Nov 11, 2025 | 121.00 | 124.00 | 115.00 | 118.00 | 118.00 | -0.84% | 15,996,500 |
| Nov 10, 2025 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0.85% | 1,400,800 |
| Nov 7, 2025 | 120.00 | 121.00 | 112.00 | 118.00 | 118.00 | -1.67% | 4,884,900 |