PT Harapan Duta Pertiwi Tbk (IDX:HOPE)
Indonesia · Delayed Price · Currency is IDR 304.00
-2.00 (-0.65%)
At close: Feb 27, 2026
IDX:HOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 310.00 | 318.00 | 290.00 | 296.00 | - | -3.27% | 11,937,300 |
| Feb 26, 2026 | 356.00 | 360.00 | 302.00 | 306.00 | 306.00 | -13.56% | 35,769,900 |
| Feb 25, 2026 | 316.00 | 372.00 | 310.00 | 354.00 | 354.00 | 13.46% | 77,235,900 |
| Feb 24, 2026 | 306.00 | 320.00 | 296.00 | 312.00 | 312.00 | 0.65% | 15,300,900 |
| Feb 23, 2026 | 314.00 | 314.00 | 286.00 | 310.00 | 310.00 | 9.15% | 15,227,100 |
| Feb 20, 2026 | 296.00 | 298.00 | 282.00 | 284.00 | 284.00 | -4.05% | 6,755,100 |
| Feb 19, 2026 | 316.00 | 322.00 | 292.00 | 296.00 | 296.00 | -3.90% | 17,117,100 |
| Feb 18, 2026 | 276.00 | 312.00 | 276.00 | 308.00 | 308.00 | 10.00% | 12,142,900 |
| Feb 13, 2026 | 286.00 | 288.00 | 274.00 | 280.00 | 280.00 | -3.45% | 4,529,800 |
| Feb 12, 2026 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | -2.03% | 5,597,700 |
| Feb 11, 2026 | 308.00 | 308.00 | 288.00 | 296.00 | 296.00 | 1.37% | 9,643,300 |
| Feb 10, 2026 | 278.00 | 300.00 | 276.00 | 292.00 | 292.00 | 5.80% | 9,204,600 |
| Feb 9, 2026 | 264.00 | 286.00 | 254.00 | 276.00 | 276.00 | 4.55% | 6,174,300 |
| Feb 6, 2026 | 284.00 | 290.00 | 248.00 | 264.00 | 264.00 | -8.33% | 14,754,600 |
| Feb 5, 2026 | 296.00 | 304.00 | 284.00 | 288.00 | 288.00 | -4.00% | 14,419,800 |
| Feb 4, 2026 | 304.00 | 312.00 | 296.00 | 300.00 | 300.00 | -1.32% | 11,610,300 |
| Feb 3, 2026 | 298.00 | 314.00 | 276.00 | 304.00 | 304.00 | 2.01% | 30,174,500 |
| Feb 2, 2026 | 300.00 | 312.00 | 260.00 | 298.00 | 298.00 | -0.67% | 23,961,800 |
| Jan 30, 2026 | 306.00 | 316.00 | 288.00 | 300.00 | 300.00 | 0.67% | 18,690,100 |
| Jan 29, 2026 | 242.00 | 318.00 | 242.00 | 298.00 | 298.00 | 4.93% | 62,581,600 |
| Jan 28, 2026 | 300.00 | 322.00 | 284.00 | 284.00 | 284.00 | -14.46% | 37,932,400 |
| Jan 27, 2026 | 310.00 | 340.00 | 310.00 | 332.00 | 332.00 | 1.84% | 8,368,200 |
| Jan 26, 2026 | 326.00 | 392.00 | 318.00 | 326.00 | 326.00 | - | 83,199,500 |
| Jan 23, 2026 | 380.00 | 380.00 | 320.00 | 326.00 | 326.00 | -13.30% | 42,077,200 |
| 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 |