PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia · Delayed Price · Currency is IDR 1,965.00
-55.00 (-2.72%)
Jul 23, 2026, 4:14 PM WIB
PT Hartadinata Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,020.00 | 2,030.00 | 2,010.00 | 2,020.00 | - | - | 673,000 |
| Jul 22, 2026 | 1,975.00 | 2,040.00 | 1,950.00 | 2,020.00 | 2,020.00 | 3.86% | 20,532,700 |
| Jul 21, 2026 | 1,930.00 | 1,970.00 | 1,910.00 | 1,945.00 | 1,945.00 | 0.78% | 12,589,200 |
| Jul 20, 2026 | 1,910.00 | 1,945.00 | 1,885.00 | 1,930.00 | 1,930.00 | 1.05% | 8,368,600 |
| Jul 17, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | -2.55% | 13,145,600 |
| Jul 16, 2026 | 1,835.00 | 2,020.00 | 1,810.00 | 1,960.00 | 1,960.00 | 6.81% | 27,198,100 |
| Jul 15, 2026 | 1,860.00 | 1,860.00 | 1,810.00 | 1,835.00 | 1,835.00 | -0.27% | 13,190,600 |
| Jul 14, 2026 | 1,740.00 | 1,845.00 | 1,740.00 | 1,840.00 | 1,840.00 | 3.95% | 11,997,500 |
| Jul 13, 2026 | 1,785.00 | 1,805.00 | 1,740.00 | 1,770.00 | 1,770.00 | -0.84% | 6,747,900 |
| Jul 10, 2026 | 1,755.00 | 1,820.00 | 1,745.00 | 1,785.00 | 1,785.00 | 2.29% | 10,138,400 |
| Jul 9, 2026 | 1,730.00 | 1,760.00 | 1,680.00 | 1,745.00 | 1,745.00 | 0.87% | 5,747,000 |
| Jul 8, 2026 | 1,800.00 | 1,800.00 | 1,725.00 | 1,730.00 | 1,730.00 | -4.16% | 4,606,400 |
| Jul 7, 2026 | 1,815.00 | 1,830.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.55% | 4,846,500 |
| Jul 6, 2026 | 1,840.00 | 1,855.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 6,967,900 |
| Jul 3, 2026 | 1,800.00 | 1,860.00 | 1,795.00 | 1,815.00 | 1,815.00 | 4.31% | 14,156,400 |
| Jul 2, 2026 | 1,695.00 | 1,800.00 | 1,695.00 | 1,740.00 | 1,740.00 | 4.50% | 11,093,300 |
| Jul 1, 2026 | 1,680.00 | 1,700.00 | 1,640.00 | 1,665.00 | 1,665.00 | -1.19% | 7,468,600 |
| Jun 30, 2026 | 1,745.00 | 1,750.00 | 1,605.00 | 1,685.00 | 1,685.00 | -4.26% | 13,526,800 |
| Jun 29, 2026 | 1,785.00 | 1,830.00 | 1,745.00 | 1,760.00 | 1,760.00 | -1.40% | 9,779,600 |
| Jun 26, 2026 | 1,910.00 | 1,915.00 | 1,740.00 | 1,785.00 | 1,785.00 | -6.54% | 24,520,900 |
| Jun 25, 2026 | 1,900.00 | 1,930.00 | 1,800.00 | 1,910.00 | 1,910.00 | -1.80% | 16,149,200 |
| Jun 24, 2026 | 2,040.00 | 2,040.00 | 1,925.00 | 1,945.00 | 1,945.00 | -5.12% | 8,672,000 |
| Jun 23, 2026 | 2,100.00 | 2,110.00 | 2,020.00 | 2,050.00 | 2,050.00 | -2.38% | 4,516,000 |
| Jun 22, 2026 | 2,150.00 | 2,190.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.94% | 3,323,400 |
| Jun 19, 2026 | 2,130.00 | 2,180.00 | 2,090.00 | 2,120.00 | 2,120.00 | -2.30% | 5,546,000 |
| Jun 18, 2026 | 2,250.00 | 2,250.00 | 2,150.00 | 2,170.00 | 2,170.00 | -3.56% | 5,843,800 |
| Jun 17, 2026 | 2,230.00 | 2,260.00 | 2,180.00 | 2,250.00 | 2,250.00 | 3.69% | 14,389,800 |
| Jun 15, 2026 | 2,010.00 | 2,280.00 | 2,010.00 | 2,170.00 | 2,170.00 | 11.28% | 26,516,400 |
| Jun 12, 2026 | 1,885.00 | 1,960.00 | 1,850.00 | 1,950.00 | 1,950.00 | 11.41% | 26,981,900 |
| Jun 11, 2026 | 2,080.00 | 2,080.00 | 1,770.00 | 1,790.00 | 1,750.22 | -13.94% | 41,809,200 |
| Jun 10, 2026 | 2,140.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,033.78 | -2.35% | 11,147,100 |
| Jun 9, 2026 | 1,950.00 | 2,130.00 | 1,930.00 | 2,130.00 | 2,082.67 | 10.08% | 11,636,100 |
| Jun 8, 2026 | 2,200.00 | 2,200.00 | 1,930.00 | 1,935.00 | 1,892.00 | -13.62% | 22,558,000 |
| Jun 5, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,240.00 | 2,190.22 | -2.61% | 5,162,900 |
| Jun 4, 2026 | 2,300.00 | 2,310.00 | 2,070.00 | 2,300.00 | 2,248.89 | - | 12,847,800 |
| Jun 3, 2026 | 2,460.00 | 2,460.00 | 2,240.00 | 2,300.00 | 2,248.89 | -6.50% | 11,950,700 |
| Jun 2, 2026 | 2,500.00 | 2,500.00 | 2,370.00 | 2,460.00 | 2,405.33 | -1.20% | 8,964,500 |
| May 29, 2026 | 2,370.00 | 2,490.00 | 2,360.00 | 2,490.00 | 2,434.67 | 5.06% | 15,106,900 |
| May 26, 2026 | 2,400.00 | 2,430.00 | 2,350.00 | 2,370.00 | 2,317.33 | -1.66% | 6,447,800 |
| May 25, 2026 | 2,350.00 | 2,450.00 | 2,280.00 | 2,410.00 | 2,356.44 | 3.43% | 16,194,100 |
| May 22, 2026 | 2,120.00 | 2,350.00 | 2,090.00 | 2,330.00 | 2,278.22 | 9.39% | 25,506,000 |
| May 21, 2026 | 2,210.00 | 2,240.00 | 2,090.00 | 2,130.00 | 2,082.67 | -1.84% | 13,064,200 |
| May 20, 2026 | 2,130.00 | 2,230.00 | 2,030.00 | 2,170.00 | 2,121.78 | -0.46% | 20,934,500 |
| May 19, 2026 | 2,370.00 | 2,370.00 | 2,120.00 | 2,180.00 | 2,131.56 | -8.02% | 27,121,900 |
| May 18, 2026 | 2,620.00 | 2,620.00 | 2,320.00 | 2,370.00 | 2,317.33 | -10.90% | 26,054,700 |
| May 13, 2026 | 2,640.00 | 2,660.00 | 2,600.00 | 2,660.00 | 2,600.89 | -0.37% | 7,633,200 |
| May 12, 2026 | 2,680.00 | 2,740.00 | 2,610.00 | 2,670.00 | 2,610.67 | - | 8,729,900 |
| May 11, 2026 | 2,700.00 | 2,820.00 | 2,600.00 | 2,670.00 | 2,610.67 | -1.11% | 23,557,800 |
| May 8, 2026 | 2,850.00 | 2,860.00 | 2,700.00 | 2,700.00 | 2,640.00 | -5.92% | 30,377,200 |
| May 7, 2026 | 2,850.00 | 2,930.00 | 2,810.00 | 2,870.00 | 2,806.22 | 2.14% | 26,897,900 |