Skip to main content
logo
PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,240.00
+40.00 (1.25%)
At close: Feb 27, 2026

PT Hartadinata Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,110.003,290.003,110.003,240.003,240.001.25%39,024,000
Feb 26, 20263,000.003,220.002,900.003,200.003,200.007.38%54,148,100
Feb 25, 20262,810.003,000.002,770.002,980.002,980.005.30%29,210,600
Feb 24, 20262,850.002,900.002,780.002,830.002,830.00-0.70%31,447,200
Feb 23, 20262,810.002,940.002,800.002,850.002,850.003.64%39,532,700
Feb 20, 20262,720.002,820.002,680.002,750.002,750.001.85%37,844,900
Feb 19, 20262,650.002,740.002,620.002,700.002,700.003.85%47,772,600
Feb 18, 20262,550.002,610.002,500.002,600.002,600.000.78%23,526,700
Feb 13, 20262,600.002,610.002,550.002,580.002,580.00-2.64%17,904,000
Feb 12, 20262,540.002,660.002,480.002,650.002,650.004.74%36,848,900
Feb 11, 20262,500.002,570.002,450.002,530.002,530.001.20%31,575,900
Feb 10, 20262,250.002,510.002,250.002,500.002,500.0011.11%67,194,100
Feb 9, 20262,350.002,350.002,220.002,250.002,250.00-0.44%37,275,500
Feb 6, 20261,965.002,300.001,960.002,260.002,260.006.60%73,806,100
Feb 5, 20262,230.002,240.002,090.002,120.002,120.00-6.19%36,270,900
Feb 4, 20262,200.002,310.002,130.002,260.002,260.004.63%54,084,000
Feb 3, 20261,950.002,180.001,885.002,160.002,160.0013.68%65,299,200
Feb 2, 20262,000.002,050.001,900.001,900.001,900.00-14.80%43,096,100
Jan 30, 20262,300.002,360.002,230.002,230.002,230.00-4.29%25,092,200
Jan 29, 20262,450.002,490.002,040.002,330.002,330.00-2.92%61,410,300
Jan 28, 20262,430.002,480.002,240.002,400.002,400.00-0.41%51,083,100
Jan 27, 20262,440.002,460.002,360.002,410.002,410.00-1.23%17,764,000
Jan 26, 20262,450.002,540.002,400.002,440.002,440.004.72%63,439,200
Jan 23, 20262,450.002,470.002,300.002,330.002,330.000.43%33,196,400
Jan 22, 20262,500.002,510.002,320.002,320.002,320.00-9.02%55,017,800
Jan 21, 20262,650.002,670.002,530.002,550.002,550.00-2.67%68,321,600
Jan 20, 20262,540.002,650.002,500.002,620.002,620.002.34%52,296,000
Jan 19, 20262,680.002,690.002,550.002,560.002,560.001.59%26,624,200
Jan 15, 20262,550.002,620.002,490.002,520.002,520.00-3.08%37,128,100
Jan 14, 20262,650.002,710.002,580.002,600.002,600.000.78%63,146,000
Jan 13, 20262,770.002,770.002,500.002,580.002,580.00-6.86%116,111,800
Jan 12, 20262,590.002,800.002,480.002,770.002,770.0016.39%111,801,000
Jan 9, 20262,210.002,440.002,210.002,380.002,380.007.21%66,361,500
Jan 8, 20262,220.002,300.002,140.002,220.002,220.00-19,978,200
Jan 7, 20262,270.002,310.002,220.002,220.002,220.00-1.33%24,679,900
Jan 6, 20262,290.002,310.002,240.002,250.002,250.00-0.88%26,263,900
Jan 5, 20262,240.002,430.002,220.002,270.002,270.005.58%72,124,500
Jan 2, 20262,150.002,150.002,070.002,150.002,150.00-32,471,300
Dec 30, 20252,140.002,200.002,080.002,150.002,150.00-6.52%57,769,800
Dec 29, 20252,090.002,390.002,090.002,300.002,300.0012.20%100,734,900
Dec 24, 20251,975.002,200.001,975.002,050.002,050.006.49%131,893,800
Dec 23, 20251,945.002,050.001,900.001,925.001,925.002.67%109,031,400
Dec 22, 20251,760.002,000.001,755.001,875.001,875.0010.62%85,455,100
Dec 19, 20251,710.001,740.001,650.001,695.001,695.00-1.17%11,305,600
Dec 18, 20251,740.001,750.001,690.001,715.001,715.00-0.58%14,624,100
Dec 17, 20251,730.001,840.001,720.001,725.001,725.000.88%38,815,200
Dec 16, 20251,720.001,745.001,655.001,710.001,710.00-2.56%21,609,400
Dec 15, 20251,815.001,865.001,675.001,755.001,755.00-2.50%83,079,200
Dec 12, 20251,495.001,805.001,485.001,800.001,800.0023.71%180,861,100
Dec 11, 20251,490.001,520.001,455.001,455.001,455.00-0.34%16,276,400