PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia · Delayed Price · Currency is IDR 1,360.00
-150.00 (-9.93%)
Oct 20, 2025, 4:13 PM WIB
PT Hartadinata Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,695.00 | 1,970.00 | 1,430.00 | 1,510.00 | 1,510.00 | -8.48% | 230,023,900 |
| Oct 16, 2025 | 1,445.00 | 1,670.00 | 1,425.00 | 1,650.00 | 1,650.00 | 15.38% | 112,176,800 |
| Oct 15, 2025 | 1,410.00 | 1,520.00 | 1,365.00 | 1,430.00 | 1,430.00 | 4.76% | 136,270,800 |
| Oct 14, 2025 | 1,170.00 | 1,415.00 | 1,160.00 | 1,365.00 | 1,365.00 | 20.26% | 174,007,100 |
| Oct 13, 2025 | 1,045.00 | 1,220.00 | 1,045.00 | 1,135.00 | 1,135.00 | 9.66% | 92,691,300 |
| Oct 10, 2025 | 1,045.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | -2.36% | 16,369,200 |
| Oct 9, 2025 | 1,095.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | -3.64% | 27,092,100 |
| Oct 8, 2025 | 1,050.00 | 1,110.00 | 1,035.00 | 1,100.00 | 1,100.00 | 7.84% | 50,366,000 |
| Oct 7, 2025 | 1,080.00 | 1,085.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 19,869,300 |
| Oct 6, 2025 | 955.00 | 1,100.00 | 955.00 | 1,055.00 | 1,055.00 | 12.23% | 72,017,800 |
| Oct 3, 2025 | 955.00 | 960.00 | 930.00 | 940.00 | 940.00 | -1.57% | 14,936,200 |
| Oct 2, 2025 | 945.00 | 965.00 | 930.00 | 955.00 | 955.00 | 1.60% | 19,793,200 |
| Oct 1, 2025 | 920.00 | 955.00 | 915.00 | 940.00 | 940.00 | 2.73% | 18,455,800 |
| Sep 30, 2025 | 945.00 | 960.00 | 905.00 | 915.00 | 915.00 | -1.61% | 34,999,800 |
| Sep 29, 2025 | 900.00 | 935.00 | 895.00 | 930.00 | 930.00 | 5.08% | 30,432,200 |
| Sep 26, 2025 | 890.00 | 895.00 | 860.00 | 885.00 | 885.00 | -0.56% | 15,474,000 |
| Sep 25, 2025 | 930.00 | 930.00 | 875.00 | 890.00 | 890.00 | -4.30% | 37,386,600 |
| Sep 24, 2025 | 945.00 | 965.00 | 925.00 | 930.00 | 930.00 | -1.59% | 29,302,100 |
| Sep 23, 2025 | 905.00 | 975.00 | 905.00 | 945.00 | 945.00 | 6.78% | 84,692,000 |
| Sep 22, 2025 | 855.00 | 900.00 | 850.00 | 885.00 | 885.00 | 5.36% | 39,426,100 |
| Sep 19, 2025 | 830.00 | 860.00 | 820.00 | 840.00 | 840.00 | 0.60% | 31,212,800 |
| Sep 18, 2025 | 855.00 | 860.00 | 825.00 | 835.00 | 835.00 | -2.91% | 28,275,600 |
| Sep 17, 2025 | 885.00 | 885.00 | 860.00 | 860.00 | 860.00 | -3.37% | 28,727,900 |
| Sep 16, 2025 | 870.00 | 900.00 | 855.00 | 890.00 | 890.00 | 4.71% | 58,802,400 |
| Sep 15, 2025 | 865.00 | 870.00 | 840.00 | 850.00 | 850.00 | -1.16% | 20,155,200 |
| Sep 12, 2025 | 835.00 | 865.00 | 830.00 | 860.00 | 860.00 | 4.24% | 44,231,000 |
| Sep 11, 2025 | 845.00 | 855.00 | 820.00 | 825.00 | 825.00 | -2.37% | 19,357,700 |
| Sep 10, 2025 | 845.00 | 855.00 | 825.00 | 845.00 | 845.00 | -1.17% | 24,740,700 |
| Sep 9, 2025 | 860.00 | 925.00 | 840.00 | 855.00 | 855.00 | 1.79% | 93,147,200 |
| Sep 8, 2025 | 860.00 | 880.00 | 840.00 | 840.00 | 840.00 | 0.60% | 110,712,400 |
| Sep 4, 2025 | 910.00 | 915.00 | 820.00 | 835.00 | 835.00 | -8.24% | 146,426,200 |
| Sep 3, 2025 | 755.00 | 910.00 | 745.00 | 910.00 | 910.00 | 24.66% | 285,079,800 |
| Sep 2, 2025 | 715.00 | 745.00 | 715.00 | 730.00 | 730.00 | 4.29% | 94,171,000 |
| Sep 1, 2025 | 675.00 | 725.00 | 660.00 | 700.00 | 700.00 | 1.45% | 113,153,000 |
| Aug 29, 2025 | 680.00 | 710.00 | 660.00 | 690.00 | 690.00 | 0.73% | 98,974,200 |
| Aug 28, 2025 | 650.00 | 690.00 | 650.00 | 685.00 | 685.00 | 6.20% | 47,435,900 |
| Aug 27, 2025 | 640.00 | 660.00 | 640.00 | 645.00 | 645.00 | 0.78% | 19,186,400 |
| Aug 26, 2025 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 13,744,600 |
| Aug 25, 2025 | 650.00 | 665.00 | 645.00 | 650.00 | 650.00 | 1.56% | 11,677,000 |
| Aug 22, 2025 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | -0.78% | 7,551,800 |
| Aug 21, 2025 | 665.00 | 670.00 | 635.00 | 645.00 | 645.00 | -2.27% | 31,378,000 |
| Aug 20, 2025 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | -1.49% | 21,118,300 |
| Aug 19, 2025 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | -2.19% | 17,661,100 |
| Aug 15, 2025 | 720.00 | 720.00 | 680.00 | 685.00 | 685.00 | -5.52% | 30,470,200 |
| Aug 14, 2025 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | 4.32% | 23,403,700 |
| Aug 13, 2025 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 8,996,600 |
| Aug 12, 2025 | 715.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.13% | 25,602,200 |
| Aug 11, 2025 | 740.00 | 750.00 | 700.00 | 705.00 | 705.00 | -4.08% | 22,794,000 |
| Aug 8, 2025 | 735.00 | 745.00 | 715.00 | 735.00 | 735.00 | - | 25,929,400 |
| Aug 7, 2025 | 720.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.08% | 37,006,800 |