Skip to main content
logo
PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,170.00
-10.00 (-0.46%)
May 20, 2026, 10:43 AM WIB

PT Hartadinata Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,130.002,170.002,120.002,130.00--2.29%1,276,300
May 19, 20262,370.002,370.002,120.002,180.002,180.00-8.02%27,121,900
May 18, 20262,620.002,620.002,320.002,370.002,370.00-10.90%26,054,700
May 13, 20262,640.002,660.002,600.002,660.002,660.00-0.37%7,633,200
May 12, 20262,680.002,740.002,610.002,670.002,670.00-8,729,900
May 11, 20262,700.002,820.002,600.002,670.002,670.00-1.11%23,557,800
May 8, 20262,850.002,860.002,700.002,700.002,700.00-5.92%30,377,200
May 7, 20262,850.002,930.002,810.002,870.002,870.002.14%26,897,900
May 6, 20262,670.002,830.002,670.002,810.002,810.006.44%24,518,300
May 5, 20262,770.002,810.002,600.002,640.002,640.00-4.00%17,136,200
May 4, 20262,740.002,790.002,720.002,750.002,750.000.36%8,764,200
Apr 30, 20262,850.002,850.002,590.002,740.002,740.00-0.72%15,765,300
Apr 29, 20262,800.002,820.002,760.002,760.002,760.00-2.47%3,697,800
Apr 28, 20262,900.002,900.002,800.002,830.002,830.00-2.41%9,863,500
Apr 27, 20262,960.003,010.002,880.002,900.002,900.00-1.02%10,391,800
Apr 24, 20263,010.003,020.002,820.002,930.002,930.00-2.66%16,010,200
Apr 23, 20263,070.003,090.002,920.003,010.003,010.00-0.99%16,826,000
Apr 22, 20262,990.003,150.002,980.003,040.003,040.002.36%28,818,400
Apr 21, 20262,880.003,030.002,880.002,970.002,970.003.13%23,432,100
Apr 20, 20262,780.002,960.002,730.002,880.002,880.003.60%26,848,700
Apr 17, 20262,750.002,810.002,690.002,780.002,780.001.46%20,082,700
Apr 16, 20262,600.002,750.002,600.002,740.002,740.006.20%25,459,300
Apr 15, 20262,610.002,650.002,560.002,580.002,580.001.18%18,410,300
Apr 14, 20262,520.002,600.002,520.002,550.002,550.002.82%14,638,300
Apr 13, 20262,500.002,540.002,450.002,480.002,480.00-1.98%9,735,200
Apr 10, 20262,590.002,640.002,510.002,530.002,530.00-2.32%12,487,300
Apr 9, 20262,520.002,660.002,460.002,590.002,590.000.78%16,118,700
Apr 8, 20262,540.002,610.002,530.002,570.002,570.006.20%26,908,900
Apr 7, 20262,390.002,420.002,320.002,420.002,420.00-0.41%10,141,900
Apr 6, 20262,330.002,430.002,240.002,430.002,430.003.85%11,039,100
Apr 2, 20262,540.002,540.002,330.002,340.002,340.00-7.87%16,284,100
Apr 1, 20262,270.002,550.002,260.002,540.002,540.0016.51%39,127,400
Mar 31, 20262,250.002,260.002,110.002,180.002,180.00-0.91%30,203,800
Mar 30, 20262,380.002,380.002,190.002,200.002,200.00-7.95%31,494,800
Mar 27, 20262,350.002,450.002,330.002,390.002,390.001.70%19,087,200
Mar 26, 20262,450.002,450.002,330.002,350.002,350.00-3.69%9,285,200
Mar 25, 20262,300.002,470.002,260.002,440.002,440.00-2.79%28,620,500
Mar 17, 20262,620.002,640.002,440.002,510.002,510.00-3.46%26,815,500
Mar 16, 20262,450.002,640.002,410.002,600.002,600.004.42%13,930,200
Mar 13, 20262,580.002,650.002,470.002,490.002,490.00-5.32%20,066,400
Mar 12, 20262,660.002,670.002,540.002,630.002,630.00-1.87%10,215,900
Mar 11, 20262,750.002,760.002,670.002,680.002,680.00-0.74%16,574,300
Mar 10, 20262,680.002,730.002,580.002,700.002,700.003.85%32,243,200
Mar 9, 20262,580.002,720.002,380.002,600.002,600.00-5.80%27,676,700
Mar 6, 20262,880.002,900.002,700.002,760.002,760.00-6.44%35,572,800
Mar 5, 20263,050.003,240.002,900.002,950.002,950.00-1.67%57,758,700
Mar 4, 20262,960.003,030.002,840.003,000.003,000.00-2.91%42,088,000
Mar 3, 20263,200.003,210.003,050.003,090.003,090.00-4.92%35,041,400
Mar 2, 20263,300.003,440.003,170.003,250.003,250.000.31%54,563,600
Feb 27, 20263,110.003,290.003,110.003,240.003,240.001.25%39,024,000