PT Harapan Duta Pertiwi Tbk (IDX:HOPE)
Indonesia · Delayed Price · Currency is IDR 164.00
-4.00 (-2.38%)
Sep 18, 2025, 4:02 PM WIB
IDX:HOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 168.00 | 169.00 | 159.00 | 162.00 | 162.00 | -3.57% | 10,074,500 |
| Sep 17, 2025 | 170.00 | 170.00 | 161.00 | 168.00 | 168.00 | 1.82% | 16,625,700 |
| Sep 16, 2025 | 149.00 | 180.00 | 148.00 | 165.00 | 165.00 | 13.01% | 86,918,600 |
| Sep 15, 2025 | 152.00 | 153.00 | 139.00 | 146.00 | 146.00 | -3.95% | 13,776,200 |
| Sep 12, 2025 | 151.00 | 172.00 | 141.00 | 152.00 | 152.00 | -5.00% | 32,680,300 |
| Sep 11, 2025 | 160.00 | 160.00 | 145.00 | 160.00 | 160.00 | 9.59% | 18,123,100 |
| Sep 10, 2025 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 9.77% | 30,512,900 |
| Sep 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -9.52% | 43,993,200 |
| Sep 8, 2025 | 146.00 | 152.00 | 146.00 | 147.00 | 147.00 | -9.26% | 30,193,500 |
| Sep 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 9.46% | 4,195,400 |
| Sep 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 5,217,000 |
| Sep 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9.76% | 16,546,600 |
| Sep 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 27, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 26, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 25, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 20, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 13, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 7, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 6, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 5, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 9.82% | 35,180,000 |
| Jul 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jul 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9.80% | 12,790,600 |
| Jul 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9.68% | 14,107,400 |
| Jul 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9.41% | 59,044,900 |
| Jul 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 12,947,200 |
| Jul 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 9,667,700 |
| Jul 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | 10,197,300 |
| Jul 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 2,844,000 |
| Jul 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 2,204,200 |
| Jul 16, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,143,100 |
| Jul 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,360,500 |
| Jul 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,379,300 |
| Jul 11, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 3.28% | 2,361,400 |
| Jul 10, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,280,300 |
| Jul 9, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,093,200 |