PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia · Delayed Price · Currency is IDR 2,170.00
+40.00 (1.88%)
Sep 22, 2026, 4:14 PM WIB
PT Hartadinata Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,130.00 | 2,180.00 | 2,090.00 | 2,170.00 | 2,170.00 | 1.88% | 5,175,600 |
| Sep 21, 2026 | 2,200.00 | 2,200.00 | 2,120.00 | 2,130.00 | 2,130.00 | -3.18% | 3,828,200 |
| Sep 18, 2026 | 2,150.00 | 2,210.00 | 2,150.00 | 2,200.00 | 2,200.00 | 3.29% | 8,100,700 |
| Sep 17, 2026 | 2,110.00 | 2,150.00 | 2,070.00 | 2,130.00 | 2,130.00 | 0.95% | 6,022,800 |
| Sep 16, 2026 | 2,150.00 | 2,170.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.86% | 9,018,500 |
| Sep 15, 2026 | 2,120.00 | 2,180.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1.42% | 4,255,900 |
| Sep 14, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | -2.30% | 8,172,400 |
| Sep 11, 2026 | 2,170.00 | 2,210.00 | 2,140.00 | 2,170.00 | 2,170.00 | -2.25% | 8,432,700 |
| Sep 10, 2026 | 2,270.00 | 2,300.00 | 2,210.00 | 2,220.00 | 2,220.00 | -1.77% | 7,868,900 |
| Sep 9, 2026 | 2,260.00 | 2,300.00 | 2,230.00 | 2,260.00 | 2,260.00 | -0.44% | 7,045,000 |
| Sep 8, 2026 | 2,250.00 | 2,280.00 | 2,240.00 | 2,270.00 | 2,270.00 | 1.34% | 4,034,400 |
| Sep 7, 2026 | 2,250.00 | 2,260.00 | 2,210.00 | 2,240.00 | 2,240.00 | -1.75% | 5,018,100 |
| Sep 4, 2026 | 2,350.00 | 2,350.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.30% | 7,435,400 |
| Sep 3, 2026 | 2,280.00 | 2,340.00 | 2,260.00 | 2,310.00 | 2,310.00 | 3.59% | 12,879,500 |
| Sep 2, 2026 | 2,200.00 | 2,280.00 | 2,170.00 | 2,230.00 | 2,230.00 | -0.45% | 10,949,500 |
| Sep 1, 2026 | 2,210.00 | 2,270.00 | 2,210.00 | 2,240.00 | 2,240.00 | 1.36% | 8,592,400 |
| Aug 31, 2026 | 2,290.00 | 2,290.00 | 2,190.00 | 2,210.00 | 2,210.00 | -5.15% | 18,364,000 |
| Aug 28, 2026 | 2,370.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | -1.27% | 4,080,500 |
| Aug 27, 2026 | 2,320.00 | 2,380.00 | 2,320.00 | 2,360.00 | 2,360.00 | 1.72% | 6,126,400 |
| Aug 26, 2026 | 2,410.00 | 2,470.00 | 2,320.00 | 2,320.00 | 2,320.00 | -3.33% | 21,981,100 |
| Aug 24, 2026 | 2,360.00 | 2,450.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2.56% | 17,965,800 |
| Aug 21, 2026 | 2,370.00 | 2,380.00 | 2,260.00 | 2,340.00 | 2,340.00 | - | 16,785,100 |
| Aug 20, 2026 | 2,260.00 | 2,370.00 | 2,250.00 | 2,340.00 | 2,340.00 | 7.83% | 34,705,700 |
| Aug 19, 2026 | 2,190.00 | 2,200.00 | 2,140.00 | 2,170.00 | 2,170.00 | -0.91% | 5,169,000 |
| Aug 18, 2026 | 2,160.00 | 2,220.00 | 2,160.00 | 2,190.00 | 2,190.00 | 1.86% | 10,058,100 |
| Aug 14, 2026 | 2,120.00 | 2,160.00 | 2,090.00 | 2,150.00 | 2,150.00 | 0.94% | 6,865,600 |
| Aug 13, 2026 | 2,200.00 | 2,210.00 | 2,130.00 | 2,130.00 | 2,130.00 | -2.29% | 11,148,300 |
| Aug 12, 2026 | 2,100.00 | 2,190.00 | 2,060.00 | 2,180.00 | 2,180.00 | 4.81% | 17,456,000 |
| Aug 11, 2026 | 2,230.00 | 2,260.00 | 2,040.00 | 2,080.00 | 2,080.00 | -5.45% | 24,489,600 |
| Aug 10, 2026 | 2,180.00 | 2,270.00 | 2,180.00 | 2,200.00 | 2,200.00 | 2.33% | 25,320,600 |
| Aug 7, 2026 | 2,120.00 | 2,190.00 | 2,080.00 | 2,150.00 | 2,150.00 | 1.42% | 18,702,200 |
| Aug 6, 2026 | 2,100.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 6.00% | 34,960,900 |
| Aug 5, 2026 | 1,925.00 | 2,010.00 | 1,915.00 | 2,000.00 | 2,000.00 | 5.26% | 27,665,800 |
| Aug 4, 2026 | 1,840.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,900.00 | 3.54% | 10,880,100 |
| Aug 3, 2026 | 1,865.00 | 1,875.00 | 1,805.00 | 1,835.00 | 1,835.00 | -1.08% | 14,904,700 |
| Jul 31, 2026 | 1,870.00 | 1,890.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.54% | 8,424,800 |
| Jul 30, 2026 | 1,875.00 | 1,925.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.27% | 9,723,300 |
| Jul 29, 2026 | 1,895.00 | 1,920.00 | 1,830.00 | 1,860.00 | 1,860.00 | -1.85% | 7,347,800 |
| Jul 28, 2026 | 1,930.00 | 1,945.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.81% | 4,962,800 |
| Jul 27, 2026 | 1,925.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.52% | 9,495,700 |
| Jul 24, 2026 | 1,950.00 | 1,950.00 | 1,865.00 | 1,920.00 | 1,920.00 | -2.29% | 8,419,100 |
| Jul 23, 2026 | 2,020.00 | 2,060.00 | 1,960.00 | 1,965.00 | 1,965.00 | -2.72% | 16,614,900 |
| 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 |