Skip to main content
logo
PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,815.00
+75.00 (4.31%)
Jul 3, 2026, 4:10 PM WIB

PT Hartadinata Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20261,800.001,825.001,795.001,825.00-4.89%4,645,300
Jul 2, 20261,695.001,800.001,695.001,740.001,740.004.50%11,093,300
Jul 1, 20261,680.001,700.001,640.001,665.001,665.00-1.19%7,468,600
Jun 30, 20261,745.001,750.001,605.001,685.001,685.00-4.26%13,526,800
Jun 29, 20261,785.001,830.001,745.001,760.001,760.00-1.40%9,779,600
Jun 26, 20261,910.001,915.001,740.001,785.001,785.00-6.54%24,520,900
Jun 25, 20261,900.001,930.001,800.001,910.001,910.00-1.80%16,149,200
Jun 24, 20262,040.002,040.001,925.001,945.001,945.00-5.12%8,672,000
Jun 23, 20262,100.002,110.002,020.002,050.002,050.00-2.38%4,516,000
Jun 22, 20262,150.002,190.002,080.002,100.002,100.00-0.94%3,323,400
Jun 19, 20262,130.002,180.002,090.002,120.002,120.00-2.30%5,546,000
Jun 18, 20262,250.002,250.002,150.002,170.002,170.00-3.56%5,843,800
Jun 17, 20262,230.002,260.002,180.002,250.002,250.003.69%14,389,800
Jun 15, 20262,010.002,280.002,010.002,170.002,170.0011.28%26,516,400
Jun 12, 20261,885.001,960.001,850.001,950.001,950.0011.41%26,981,900
Jun 11, 20262,080.002,080.001,770.001,790.001,750.22-13.94%41,809,200
Jun 10, 20262,140.002,150.002,070.002,080.002,033.78-2.35%11,147,100
Jun 9, 20261,950.002,130.001,930.002,130.002,082.6710.08%11,636,100
Jun 8, 20262,200.002,200.001,930.001,935.001,892.00-13.62%22,558,000
Jun 5, 20262,300.002,300.002,200.002,240.002,190.22-2.61%5,162,900
Jun 4, 20262,300.002,310.002,070.002,300.002,248.89-12,847,800
Jun 3, 20262,460.002,460.002,240.002,300.002,248.89-6.50%11,950,700
Jun 2, 20262,500.002,500.002,370.002,460.002,405.33-1.20%8,964,500
May 29, 20262,370.002,490.002,360.002,490.002,434.675.06%15,106,900
May 26, 20262,400.002,430.002,350.002,370.002,317.33-1.66%6,447,800
May 25, 20262,350.002,450.002,280.002,410.002,356.443.43%16,194,100
May 22, 20262,120.002,350.002,090.002,330.002,278.229.39%25,506,000
May 21, 20262,210.002,240.002,090.002,130.002,082.67-1.84%13,064,200
May 20, 20262,130.002,230.002,030.002,170.002,121.78-0.46%20,934,500
May 19, 20262,370.002,370.002,120.002,180.002,131.56-8.02%27,121,900
May 18, 20262,620.002,620.002,320.002,370.002,317.33-10.90%26,054,700
May 13, 20262,640.002,660.002,600.002,660.002,600.89-0.37%7,633,200
May 12, 20262,680.002,740.002,610.002,670.002,610.67-8,729,900
May 11, 20262,700.002,820.002,600.002,670.002,610.67-1.11%23,557,800
May 8, 20262,850.002,860.002,700.002,700.002,640.00-5.92%30,377,200
May 7, 20262,850.002,930.002,810.002,870.002,806.222.14%26,897,900
May 6, 20262,670.002,830.002,670.002,810.002,747.566.44%24,518,300
May 5, 20262,770.002,810.002,600.002,640.002,581.33-4.00%17,136,200
May 4, 20262,740.002,790.002,720.002,750.002,688.890.36%8,764,200
Apr 30, 20262,850.002,850.002,590.002,740.002,679.11-0.72%15,765,300
Apr 29, 20262,800.002,820.002,760.002,760.002,698.67-2.47%3,697,800
Apr 28, 20262,900.002,900.002,800.002,830.002,767.11-2.41%9,863,500
Apr 27, 20262,960.003,010.002,880.002,900.002,835.56-1.02%10,391,800
Apr 24, 20263,010.003,020.002,820.002,930.002,864.89-2.66%16,010,200
Apr 23, 20263,070.003,090.002,920.003,010.002,943.11-0.99%16,826,000
Apr 22, 20262,990.003,150.002,980.003,040.002,972.442.36%28,818,400
Apr 21, 20262,880.003,030.002,880.002,970.002,904.003.13%23,432,100
Apr 20, 20262,780.002,960.002,730.002,880.002,816.003.60%26,848,700
Apr 17, 20262,750.002,810.002,690.002,780.002,718.221.46%20,082,700
Apr 16, 20262,600.002,750.002,600.002,740.002,679.116.20%25,459,300