PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia · Delayed Price · Currency is IDR 2,310.00
-20.00 (-0.86%)
Jan 30, 2026, 11:29 AM WIB
PT Hartadinata Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,300.00 | 2,360.00 | 2,230.00 | 2,320.00 | - | -0.43% | 10,996,400 |
| Jan 29, 2026 | 2,450.00 | 2,490.00 | 2,040.00 | 2,330.00 | 2,330.00 | -2.92% | 61,410,300 |
| Jan 28, 2026 | 2,430.00 | 2,480.00 | 2,240.00 | 2,400.00 | 2,400.00 | -0.41% | 51,083,100 |
| Jan 27, 2026 | 2,440.00 | 2,460.00 | 2,360.00 | 2,410.00 | 2,410.00 | -1.23% | 17,764,000 |
| Jan 26, 2026 | 2,450.00 | 2,540.00 | 2,400.00 | 2,440.00 | 2,440.00 | 4.72% | 63,439,200 |
| Jan 23, 2026 | 2,450.00 | 2,470.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.43% | 33,196,400 |
| Jan 22, 2026 | 2,500.00 | 2,510.00 | 2,320.00 | 2,320.00 | 2,320.00 | -9.02% | 55,017,800 |
| Jan 21, 2026 | 2,650.00 | 2,670.00 | 2,530.00 | 2,550.00 | 2,550.00 | -2.67% | 68,321,600 |
| Jan 20, 2026 | 2,540.00 | 2,650.00 | 2,500.00 | 2,620.00 | 2,620.00 | 2.34% | 52,296,000 |
| Jan 19, 2026 | 2,680.00 | 2,690.00 | 2,550.00 | 2,560.00 | 2,560.00 | 1.59% | 26,624,200 |
| Jan 15, 2026 | 2,550.00 | 2,620.00 | 2,490.00 | 2,520.00 | 2,520.00 | -3.08% | 37,128,100 |
| Jan 14, 2026 | 2,650.00 | 2,710.00 | 2,580.00 | 2,600.00 | 2,600.00 | 0.78% | 63,146,000 |
| Jan 13, 2026 | 2,770.00 | 2,770.00 | 2,500.00 | 2,580.00 | 2,580.00 | -6.86% | 116,111,800 |
| Jan 12, 2026 | 2,590.00 | 2,800.00 | 2,480.00 | 2,770.00 | 2,770.00 | 16.39% | 111,801,000 |
| Jan 9, 2026 | 2,210.00 | 2,440.00 | 2,210.00 | 2,380.00 | 2,380.00 | 7.21% | 66,361,500 |
| Jan 8, 2026 | 2,220.00 | 2,300.00 | 2,140.00 | 2,220.00 | 2,220.00 | - | 19,978,200 |
| Jan 7, 2026 | 2,270.00 | 2,310.00 | 2,220.00 | 2,220.00 | 2,220.00 | -1.33% | 24,679,900 |
| Jan 6, 2026 | 2,290.00 | 2,310.00 | 2,240.00 | 2,250.00 | 2,250.00 | -0.88% | 26,263,900 |
| Jan 5, 2026 | 2,240.00 | 2,430.00 | 2,220.00 | 2,270.00 | 2,270.00 | 5.58% | 72,124,500 |
| Jan 2, 2026 | 2,150.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,150.00 | - | 32,471,300 |
| Dec 30, 2025 | 2,140.00 | 2,200.00 | 2,080.00 | 2,150.00 | 2,150.00 | -6.52% | 57,769,800 |
| Dec 29, 2025 | 2,090.00 | 2,390.00 | 2,090.00 | 2,300.00 | 2,300.00 | 12.20% | 100,734,900 |
| Dec 24, 2025 | 1,975.00 | 2,200.00 | 1,975.00 | 2,050.00 | 2,050.00 | 6.49% | 131,893,800 |
| Dec 23, 2025 | 1,945.00 | 2,050.00 | 1,900.00 | 1,925.00 | 1,925.00 | 2.67% | 109,031,400 |
| Dec 22, 2025 | 1,760.00 | 2,000.00 | 1,755.00 | 1,875.00 | 1,875.00 | 10.62% | 85,455,100 |
| Dec 19, 2025 | 1,710.00 | 1,740.00 | 1,650.00 | 1,695.00 | 1,695.00 | -1.17% | 11,305,600 |
| Dec 18, 2025 | 1,740.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,715.00 | -0.58% | 14,624,100 |
| Dec 17, 2025 | 1,730.00 | 1,840.00 | 1,720.00 | 1,725.00 | 1,725.00 | 0.88% | 38,815,200 |
| Dec 16, 2025 | 1,720.00 | 1,745.00 | 1,655.00 | 1,710.00 | 1,710.00 | -2.56% | 21,609,400 |
| Dec 15, 2025 | 1,815.00 | 1,865.00 | 1,675.00 | 1,755.00 | 1,755.00 | -2.50% | 83,079,200 |
| Dec 12, 2025 | 1,495.00 | 1,805.00 | 1,485.00 | 1,800.00 | 1,800.00 | 23.71% | 180,861,100 |
| Dec 11, 2025 | 1,490.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.34% | 16,276,400 |
| Dec 10, 2025 | 1,535.00 | 1,555.00 | 1,455.00 | 1,460.00 | 1,460.00 | -4.58% | 34,992,300 |
| Dec 9, 2025 | 1,580.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,530.00 | -3.16% | 17,490,300 |
| Dec 8, 2025 | 1,565.00 | 1,630.00 | 1,550.00 | 1,580.00 | 1,580.00 | 0.96% | 35,936,000 |
| Dec 5, 2025 | 1,515.00 | 1,580.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.30% | 17,486,500 |
| Dec 4, 2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.66% | 12,645,100 |
| Dec 3, 2025 | 1,540.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.65% | 17,094,000 |
| Dec 2, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.54% | 23,602,600 |
| Dec 1, 2025 | 1,530.00 | 1,580.00 | 1,510.00 | 1,575.00 | 1,575.00 | 5.35% | 47,687,000 |
| Nov 28, 2025 | 1,525.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.34% | 28,473,400 |
| Nov 27, 2025 | 1,520.00 | 1,525.00 | 1,460.00 | 1,490.00 | 1,490.00 | -1.65% | 21,798,600 |
| Nov 26, 2025 | 1,450.00 | 1,540.00 | 1,430.00 | 1,515.00 | 1,515.00 | 6.32% | 64,734,400 |
| Nov 25, 2025 | 1,435.00 | 1,455.00 | 1,415.00 | 1,425.00 | 1,425.00 | 2.89% | 25,407,600 |
| Nov 24, 2025 | 1,370.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2.21% | 37,594,700 |
| Nov 21, 2025 | 1,390.00 | 1,445.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.81% | 41,887,300 |
| Nov 20, 2025 | 1,385.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 16,981,000 |
| Nov 19, 2025 | 1,305.00 | 1,390.00 | 1,305.00 | 1,370.00 | 1,370.00 | 5.79% | 31,687,600 |
| Nov 18, 2025 | 1,280.00 | 1,320.00 | 1,255.00 | 1,295.00 | 1,295.00 | - | 20,473,000 |
| Nov 17, 2025 | 1,360.00 | 1,365.00 | 1,285.00 | 1,295.00 | 1,295.00 | -5.13% | 32,698,200 |