PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia · Delayed Price · Currency is IDR 1,430.00
-80.00 (-5.30%)
Oct 30, 2026, 4:14 PM WIB
PT Hartadinata Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,490.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,430.00 | -5.30% | 10,235,700 |
| Oct 29, 2026 | 1,600.00 | 1,615.00 | 1,510.00 | 1,510.00 | 1,510.00 | -5.33% | 6,155,900 |
| Oct 28, 2026 | 1,610.00 | 1,635.00 | 1,535.00 | 1,595.00 | 1,595.00 | -0.62% | 11,418,800 |
| Oct 27, 2026 | 1,665.00 | 1,700.00 | 1,580.00 | 1,605.00 | 1,605.00 | -3.31% | 13,813,200 |
| Oct 26, 2026 | 1,665.00 | 1,695.00 | 1,650.00 | 1,660.00 | 1,660.00 | - | 7,748,200 |
| Oct 23, 2026 | 1,640.00 | 1,715.00 | 1,630.00 | 1,660.00 | 1,660.00 | 1.22% | 19,496,400 |
| Oct 22, 2026 | 1,555.00 | 1,675.00 | 1,535.00 | 1,640.00 | 1,640.00 | 2.82% | 16,767,100 |
| Oct 21, 2026 | 1,595.00 | 1,610.00 | 1,485.00 | 1,595.00 | 1,595.00 | - | 27,172,600 |
| Oct 20, 2026 | 1,510.00 | 1,620.00 | 1,410.00 | 1,595.00 | 1,595.00 | 5.63% | 18,113,100 |
| Oct 19, 2026 | 1,505.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,510.00 | -6.50% | 16,673,800 |
| Oct 16, 2026 | 1,615.00 | 1,690.00 | 1,615.00 | 1,615.00 | 1,615.00 | -15.00% | 33,710,000 |
| Oct 15, 2026 | 2,000.00 | 2,020.00 | 1,865.00 | 1,900.00 | 1,900.00 | -6.40% | 17,159,800 |
| Oct 14, 2026 | 2,020.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.00% | 12,269,300 |
| Oct 13, 2026 | 2,080.00 | 2,110.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.90% | 11,740,400 |
| Oct 12, 2026 | 2,190.00 | 2,220.00 | 2,070.00 | 2,070.00 | 2,070.00 | -5.05% | 12,356,200 |
| Oct 9, 2026 | 2,100.00 | 2,180.00 | 2,090.00 | 2,180.00 | 2,180.00 | 4.81% | 16,089,500 |
| Oct 8, 2026 | 2,160.00 | 2,170.00 | 2,080.00 | 2,080.00 | 2,080.00 | -3.26% | 7,911,500 |
| Oct 7, 2026 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.83% | 3,891,900 |
| Oct 6, 2026 | 2,200.00 | 2,200.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.45% | 4,677,100 |
| Oct 5, 2026 | 2,190.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | 0.46% | 12,802,300 |
| Oct 2, 2026 | 2,190.00 | 2,240.00 | 2,160.00 | 2,190.00 | 2,190.00 | - | 4,309,100 |
| Oct 1, 2026 | 2,280.00 | 2,280.00 | 2,160.00 | 2,190.00 | 2,190.00 | -3.95% | 8,198,400 |
| Sep 30, 2026 | 2,230.00 | 2,300.00 | 2,210.00 | 2,280.00 | 2,280.00 | 4.59% | 11,986,000 |
| Sep 29, 2026 | 2,150.00 | 2,200.00 | 2,080.00 | 2,180.00 | 2,180.00 | 0.93% | 8,721,700 |
| Sep 28, 2026 | 2,280.00 | 2,280.00 | 2,160.00 | 2,160.00 | 2,160.00 | -5.68% | 9,691,700 |
| Sep 25, 2026 | 2,310.00 | 2,360.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.87% | 10,753,800 |
| Sep 24, 2026 | 2,310.00 | 2,320.00 | 2,260.00 | 2,310.00 | 2,310.00 | 0.43% | 7,407,000 |
| Sep 23, 2026 | 2,180.00 | 2,320.00 | 2,170.00 | 2,300.00 | 2,300.00 | 5.99% | 16,218,700 |
| 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 |