Skip to main content
logo
PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,130.00
+195.00 (10.08%)
Jun 9, 2026, 4:14 PM WIB

PT Hartadinata Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20261,950.001,990.001,930.001,970.00-1.81%872,500
Jun 8, 20262,200.002,200.001,930.001,935.001,935.00-13.62%22,558,000
Jun 5, 20262,300.002,300.002,200.002,240.002,240.00-2.61%5,162,900
Jun 4, 20262,300.002,310.002,070.002,300.002,300.00-12,847,800
Jun 3, 20262,460.002,460.002,240.002,300.002,300.00-6.50%11,950,700
Jun 2, 20262,500.002,500.002,370.002,460.002,460.00-1.20%8,964,500
May 29, 20262,370.002,490.002,360.002,490.002,490.005.06%15,106,900
May 26, 20262,400.002,430.002,350.002,370.002,370.00-1.66%6,447,800
May 25, 20262,350.002,450.002,280.002,410.002,410.003.43%16,194,100
May 22, 20262,120.002,350.002,090.002,330.002,330.009.39%25,506,000
May 21, 20262,210.002,240.002,090.002,130.002,130.00-1.84%13,064,200
May 20, 20262,130.002,230.002,030.002,170.002,170.00-0.46%20,934,500
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