PT Harapan Duta Pertiwi Tbk (IDX:HOPE)
Indonesia · Delayed Price · Currency is IDR 262.00
-20.00 (-7.09%)
Sep 22, 2026, 4:12 PM WIB
IDX:HOPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 284.00 | 294.00 | 252.00 | 262.00 | 262.00 | -7.09% | 66,540,700 |
| Sep 21, 2026 | 226.00 | 282.00 | 220.00 | 282.00 | 282.00 | 24.78% | 170,094,200 |
| Sep 18, 2026 | 226.00 | 238.00 | 218.00 | 226.00 | 226.00 | 0.89% | 31,506,400 |
| Sep 17, 2026 | 218.00 | 228.00 | 216.00 | 224.00 | 224.00 | 6.67% | 32,652,800 |
| Sep 16, 2026 | 204.00 | 224.00 | 204.00 | 210.00 | 210.00 | 1.94% | 38,190,000 |
| Sep 15, 2026 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | - | 16,720,400 |
| Sep 14, 2026 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | 0.98% | 17,106,200 |
| Sep 11, 2026 | 216.00 | 216.00 | 195.00 | 204.00 | 204.00 | -4.67% | 26,684,500 |
| Sep 10, 2026 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | -0.93% | 25,437,700 |
| Sep 9, 2026 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | -1.82% | 25,351,500 |
| Sep 8, 2026 | 232.00 | 238.00 | 212.00 | 220.00 | 220.00 | -5.17% | 46,199,800 |
| Sep 7, 2026 | 276.00 | 282.00 | 232.00 | 232.00 | 232.00 | -14.71% | 170,499,500 |
| Sep 4, 2026 | 280.00 | 290.00 | 262.00 | 272.00 | 272.00 | -1.45% | 64,762,100 |
| Sep 3, 2026 | 228.00 | 282.00 | 228.00 | 276.00 | 276.00 | 22.12% | 113,977,000 |
| Sep 2, 2026 | 264.00 | 266.00 | 226.00 | 226.00 | 226.00 | -13.74% | 68,102,700 |
| Sep 1, 2026 | 268.00 | 274.00 | 260.00 | 262.00 | 262.00 | -1.50% | 49,129,900 |
| Aug 31, 2026 | 254.00 | 270.00 | 248.00 | 266.00 | 266.00 | 4.72% | 68,744,700 |
| Aug 28, 2026 | 262.00 | 262.00 | 236.00 | 254.00 | 254.00 | -2.31% | 46,784,500 |
| Aug 27, 2026 | 240.00 | 274.00 | 228.00 | 260.00 | 260.00 | 9.24% | 82,779,500 |
| Aug 26, 2026 | 260.00 | 268.00 | 230.00 | 238.00 | 238.00 | -7.75% | 44,608,800 |
| Aug 24, 2026 | 272.00 | 282.00 | 254.00 | 258.00 | 258.00 | -4.44% | 52,724,900 |
| Aug 21, 2026 | 282.00 | 284.00 | 266.00 | 270.00 | 270.00 | -4.26% | 57,382,000 |
| Aug 20, 2026 | 252.00 | 288.00 | 250.00 | 282.00 | 282.00 | 12.80% | 112,189,100 |
| Aug 19, 2026 | 258.00 | 274.00 | 248.00 | 250.00 | 250.00 | -2.34% | 92,560,900 |
| Aug 18, 2026 | 226.00 | 262.00 | 224.00 | 256.00 | 256.00 | 12.28% | 154,664,600 |
| Aug 14, 2026 | 222.00 | 234.00 | 218.00 | 228.00 | 228.00 | 2.70% | 58,098,000 |
| Aug 13, 2026 | 234.00 | 236.00 | 218.00 | 222.00 | 222.00 | -4.31% | 33,091,500 |
| Aug 12, 2026 | 216.00 | 238.00 | 214.00 | 232.00 | 232.00 | 7.41% | 65,156,700 |
| Aug 11, 2026 | 230.00 | 230.00 | 206.00 | 216.00 | 216.00 | -6.09% | 34,787,000 |
| Aug 10, 2026 | 226.00 | 240.00 | 224.00 | 230.00 | 230.00 | 2.68% | 57,917,400 |
| Aug 7, 2026 | 226.00 | 232.00 | 220.00 | 224.00 | 224.00 | 0.90% | 45,589,700 |
| Aug 6, 2026 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 0.91% | 46,138,300 |
| Aug 5, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 2.80% | 45,927,600 |
| Aug 4, 2026 | 218.00 | 234.00 | 208.00 | 214.00 | 214.00 | -0.93% | 56,023,100 |
| Aug 3, 2026 | 214.00 | 218.00 | 204.00 | 216.00 | 216.00 | 1.89% | 50,674,000 |
| Jul 31, 2026 | 206.00 | 220.00 | 202.00 | 212.00 | 212.00 | 3.92% | 67,907,400 |
| Jul 30, 2026 | 200.00 | 206.00 | 194.00 | 204.00 | 204.00 | 3.03% | 56,073,200 |
| Jul 29, 2026 | 194.00 | 208.00 | 194.00 | 198.00 | 198.00 | 3.13% | 53,645,300 |
| Jul 28, 2026 | 190.00 | 206.00 | 184.00 | 192.00 | 192.00 | 1.05% | 76,834,200 |
| Jul 27, 2026 | 177.00 | 197.00 | 151.00 | 190.00 | 190.00 | 7.34% | 76,759,800 |
| Jul 24, 2026 | 174.00 | 179.00 | 169.00 | 177.00 | 177.00 | 1.72% | 15,981,800 |
| Jul 23, 2026 | 193.00 | 208.00 | 164.00 | 174.00 | 174.00 | -9.38% | 71,289,200 |
| Jul 22, 2026 | 191.00 | 195.00 | 184.00 | 192.00 | 192.00 | 0.52% | 10,625,700 |
| Jul 21, 2026 | 200.00 | 224.00 | 184.00 | 191.00 | 191.00 | -6.37% | 63,351,900 |
| Jul 20, 2026 | 216.00 | 218.00 | 192.00 | 204.00 | 204.00 | -5.56% | 35,371,500 |
| Jul 17, 2026 | 183.00 | 224.00 | 179.00 | 216.00 | 216.00 | 19.34% | 106,224,400 |
| Jul 16, 2026 | 167.00 | 181.00 | 164.00 | 181.00 | 181.00 | 9.70% | 20,615,200 |
| Jul 15, 2026 | 160.00 | 172.00 | 157.00 | 165.00 | 165.00 | 2.48% | 19,432,700 |
| Jul 14, 2026 | 166.00 | 186.00 | 161.00 | 161.00 | 161.00 | -1.23% | 43,975,800 |
| Jul 13, 2026 | 156.00 | 185.00 | 154.00 | 163.00 | 163.00 | 1.88% | 31,016,900 |