PT Harapan Duta Pertiwi Tbk (IDX:HOPE)
Indonesia · Delayed Price · Currency is IDR 128.00
-6.00 (-4.48%)
May 26, 2026, 4:14 PM WIB
IDX:HOPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 134.00 | 135.00 | 127.00 | 128.00 | 128.00 | -4.48% | 4,564,800 |
| May 25, 2026 | 134.00 | 136.00 | 126.00 | 134.00 | 134.00 | 3.08% | 12,608,200 |
| May 22, 2026 | 128.00 | 130.00 | 109.00 | 130.00 | 130.00 | 1.56% | 9,892,400 |
| May 21, 2026 | 137.00 | 140.00 | 121.00 | 128.00 | 128.00 | -5.88% | 20,413,000 |
| May 20, 2026 | 144.00 | 145.00 | 129.00 | 136.00 | 136.00 | -4.90% | 13,305,300 |
| May 19, 2026 | 163.00 | 163.00 | 140.00 | 143.00 | 143.00 | -9.49% | 19,396,100 |
| May 18, 2026 | 150.00 | 164.00 | 144.00 | 158.00 | 158.00 | 5.33% | 32,464,300 |
| May 13, 2026 | 135.00 | 160.00 | 134.00 | 150.00 | 150.00 | 7.14% | 41,707,500 |
| May 12, 2026 | 146.00 | 147.00 | 140.00 | 140.00 | 140.00 | -2.10% | 9,942,000 |
| May 11, 2026 | 150.00 | 151.00 | 142.00 | 143.00 | 143.00 | -4.67% | 15,716,500 |
| May 8, 2026 | 160.00 | 165.00 | 150.00 | 150.00 | 150.00 | -6.25% | 29,783,700 |
| May 7, 2026 | 157.00 | 169.00 | 152.00 | 160.00 | 160.00 | 3.23% | 35,985,800 |
| May 6, 2026 | 160.00 | 162.00 | 151.00 | 155.00 | 155.00 | -2.52% | 22,515,500 |
| May 5, 2026 | 160.00 | 163.00 | 153.00 | 159.00 | 159.00 | 1.27% | 15,330,300 |
| May 4, 2026 | 166.00 | 171.00 | 155.00 | 157.00 | 157.00 | -4.85% | 22,112,300 |
| Apr 30, 2026 | 178.00 | 180.00 | 153.00 | 165.00 | 165.00 | -7.30% | 37,903,200 |
| Apr 29, 2026 | 179.00 | 184.00 | 167.00 | 178.00 | 178.00 | -0.56% | 63,954,500 |
| Apr 28, 2026 | 199.00 | 199.00 | 165.00 | 179.00 | 179.00 | -7.73% | 137,108,200 |
| Apr 27, 2026 | 194.00 | 220.00 | 194.00 | 194.00 | 194.00 | -14.91% | 193,878,600 |
| Apr 24, 2026 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | -14.93% | 404,400,000 |
| Apr 23, 2026 | 320.00 | 344.00 | 268.00 | 268.00 | 268.00 | -14.65% | 70,215,800 |
| Apr 22, 2026 | 268.00 | 314.00 | 250.00 | 314.00 | 314.00 | 24.60% | 57,405,200 |
| Apr 21, 2026 | 248.00 | 252.00 | 240.00 | 252.00 | 252.00 | 5.00% | 2,890,000 |
| Apr 20, 2026 | 238.00 | 254.00 | 238.00 | 240.00 | 240.00 | 0.84% | 6,336,800 |
| Apr 17, 2026 | 242.00 | 242.00 | 232.00 | 238.00 | 238.00 | - | 952,400 |
| Apr 16, 2026 | 250.00 | 250.00 | 234.00 | 238.00 | 238.00 | -4.03% | 3,503,600 |
| Apr 15, 2026 | 250.00 | 256.00 | 238.00 | 248.00 | 248.00 | -0.80% | 2,550,200 |
| Apr 14, 2026 | 250.00 | 260.00 | 242.00 | 250.00 | 250.00 | - | 4,990,500 |
| Apr 13, 2026 | 250.00 | 256.00 | 234.00 | 250.00 | 250.00 | - | 4,462,200 |
| Apr 10, 2026 | 244.00 | 260.00 | 244.00 | 250.00 | 250.00 | 2.46% | 2,346,100 |
| Apr 9, 2026 | 232.00 | 258.00 | 222.00 | 244.00 | 244.00 | 2.52% | 3,126,600 |
| Apr 8, 2026 | 224.00 | 242.00 | 222.00 | 238.00 | 238.00 | 6.25% | 2,732,200 |
| Apr 7, 2026 | 210.00 | 230.00 | 210.00 | 224.00 | 224.00 | 3.70% | 2,990,300 |
| Apr 6, 2026 | 202.00 | 220.00 | 202.00 | 216.00 | 216.00 | 2.86% | 2,466,000 |
| Apr 2, 2026 | 210.00 | 218.00 | 202.00 | 210.00 | 210.00 | -2.78% | 1,786,100 |
| Apr 1, 2026 | 210.00 | 222.00 | 210.00 | 216.00 | 216.00 | 2.86% | 1,741,800 |
| Mar 31, 2026 | 224.00 | 228.00 | 206.00 | 210.00 | 210.00 | -6.25% | 3,551,500 |
| Mar 30, 2026 | 236.00 | 236.00 | 206.00 | 224.00 | 224.00 | -4.27% | 5,683,300 |
| Mar 27, 2026 | 246.00 | 246.00 | 228.00 | 234.00 | 234.00 | -4.88% | 2,400,300 |
| Mar 26, 2026 | 268.00 | 270.00 | 244.00 | 246.00 | 246.00 | -4.65% | 6,559,300 |
| Mar 25, 2026 | 250.00 | 268.00 | 232.00 | 258.00 | 258.00 | 13.16% | 14,561,200 |
| Mar 17, 2026 | 212.00 | 236.00 | 200.00 | 228.00 | 228.00 | 12.87% | 11,905,300 |
| Mar 16, 2026 | 190.00 | 210.00 | 180.00 | 202.00 | 202.00 | 2.02% | 2,650,900 |
| Mar 13, 2026 | 216.00 | 220.00 | 186.00 | 198.00 | 198.00 | -8.33% | 15,693,300 |
| Mar 12, 2026 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | -5.26% | 6,320,000 |
| Mar 11, 2026 | 236.00 | 242.00 | 228.00 | 228.00 | 228.00 | -4.20% | 2,185,200 |
| Mar 10, 2026 | 236.00 | 242.00 | 230.00 | 238.00 | 238.00 | 0.85% | 2,444,800 |
| Mar 9, 2026 | 240.00 | 248.00 | 216.00 | 236.00 | 236.00 | -7.09% | 15,985,900 |
| Mar 6, 2026 | 262.00 | 268.00 | 244.00 | 254.00 | 254.00 | -2.31% | 5,481,600 |
| Mar 5, 2026 | 250.00 | 268.00 | 250.00 | 260.00 | 260.00 | 5.69% | 9,626,600 |