PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia · Delayed Price · Currency is IDR 685.00
+40.00 (6.20%)
Aug 28, 2025, 4:13 PM WIB
PT Hartadinata Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 675.00 | 725.00 | 670.00 | 720.00 | 720.00 | 8.27% | 51,799,300 |
| Aug 5, 2025 | 680.00 | 700.00 | 665.00 | 665.00 | 665.00 | -1.48% | 17,976,700 |
| Aug 4, 2025 | 660.00 | 690.00 | 660.00 | 675.00 | 675.00 | 3.85% | 40,613,100 |
| Aug 1, 2025 | 630.00 | 655.00 | 630.00 | 650.00 | 650.00 | 4.00% | 18,092,800 |
| Jul 31, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.34% | 19,671,300 |
| Jul 30, 2025 | 650.00 | 660.00 | 635.00 | 640.00 | 640.00 | -0.78% | 12,849,900 |
| Jul 29, 2025 | 665.00 | 675.00 | 640.00 | 645.00 | 645.00 | 3.20% | 65,295,800 |
| Jul 28, 2025 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2.46% | 9,609,800 |
| Jul 25, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -2.40% | 8,916,800 |
| Jul 24, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -1.57% | 12,571,400 |
| Jul 23, 2025 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 11,558,300 |
| Jul 22, 2025 | 650.00 | 670.00 | 620.00 | 625.00 | 625.00 | -2.34% | 37,951,700 |
| Jul 21, 2025 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 4.07% | 23,858,600 |
| Jul 18, 2025 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 24,367,000 |
| Jul 17, 2025 | 590.00 | 625.00 | 580.00 | 625.00 | 625.00 | 6.84% | 46,729,700 |
| Jul 16, 2025 | 580.00 | 595.00 | 575.00 | 585.00 | 585.00 | - | 17,610,300 |
| Jul 15, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -1.68% | 14,016,200 |
| Jul 14, 2025 | 595.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 23,370,400 |
| Jul 11, 2025 | 595.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 11,221,000 |
| Jul 10, 2025 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 10,202,100 |
| Jul 9, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 6,358,700 |
| Jul 8, 2025 | 585.00 | 610.00 | 585.00 | 595.00 | 595.00 | 1.71% | 5,050,400 |
| Jul 7, 2025 | 595.00 | 595.00 | 570.00 | 585.00 | 585.00 | -1.68% | 8,437,100 |
| Jul 4, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 4,579,300 |
| Jul 3, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 0.84% | 6,678,900 |
| Jul 2, 2025 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | -3.25% | 9,738,100 |
| Jul 1, 2025 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1.65% | 20,699,300 |
| Jun 30, 2025 | 580.00 | 610.00 | 550.00 | 605.00 | 605.00 | 2.54% | 23,937,700 |
| Jun 26, 2025 | 570.00 | 590.00 | 565.00 | 590.00 | 590.00 | 3.51% | 9,543,900 |
| Jun 25, 2025 | 615.00 | 615.00 | 565.00 | 570.00 | 570.00 | -7.32% | 51,525,400 |
| Jun 24, 2025 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | -2.38% | 18,374,200 |
| Jun 23, 2025 | 610.00 | 665.00 | 605.00 | 630.00 | 630.00 | 0.80% | 40,736,600 |
| Jun 20, 2025 | 630.00 | 635.00 | 605.00 | 625.00 | 604.00 | -0.79% | 23,368,900 |
| Jun 19, 2025 | 665.00 | 670.00 | 620.00 | 630.00 | 608.83 | -5.26% | 40,598,900 |
| Jun 18, 2025 | 690.00 | 695.00 | 655.00 | 665.00 | 642.66 | -2.92% | 24,116,500 |