PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia
· Delayed Price · Currency is IDR 925.00
+40.00 (4.52%)
Sep 29, 2025, 3:49 PM WIB
PT Hartadinata Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 890.00 | 895.00 | 860.00 | 885.00 | 885.00 | -0.56% | 13,780,600 |
| Sep 25, 2025 | 930.00 | 930.00 | 875.00 | 890.00 | 890.00 | -4.30% | 37,386,600 |
| Sep 24, 2025 | 945.00 | 965.00 | 925.00 | 930.00 | 930.00 | -1.59% | 29,302,100 |
| Sep 23, 2025 | 905.00 | 975.00 | 905.00 | 945.00 | 945.00 | 6.78% | 84,692,000 |
| Sep 22, 2025 | 855.00 | 900.00 | 850.00 | 885.00 | 885.00 | 5.36% | 39,426,100 |
| Sep 19, 2025 | 830.00 | 860.00 | 820.00 | 840.00 | 840.00 | 0.60% | 31,212,800 |
| Sep 18, 2025 | 855.00 | 860.00 | 825.00 | 835.00 | 835.00 | -2.91% | 28,275,600 |
| Sep 17, 2025 | 885.00 | 885.00 | 860.00 | 860.00 | 860.00 | -3.37% | 28,727,900 |
| Sep 16, 2025 | 870.00 | 900.00 | 855.00 | 890.00 | 890.00 | 4.71% | 58,802,400 |
| Sep 15, 2025 | 865.00 | 870.00 | 840.00 | 850.00 | 850.00 | -1.16% | 20,155,200 |
| Sep 12, 2025 | 835.00 | 865.00 | 830.00 | 860.00 | 860.00 | 4.24% | 44,231,000 |
| Sep 11, 2025 | 845.00 | 855.00 | 820.00 | 825.00 | 825.00 | -2.37% | 19,357,700 |
| Sep 10, 2025 | 845.00 | 855.00 | 825.00 | 845.00 | 845.00 | -1.17% | 24,740,700 |
| Sep 9, 2025 | 860.00 | 925.00 | 840.00 | 855.00 | 855.00 | 1.79% | 93,147,200 |
| Sep 8, 2025 | 860.00 | 880.00 | 840.00 | 840.00 | 840.00 | 0.60% | 110,712,400 |
| Sep 4, 2025 | 910.00 | 915.00 | 820.00 | 835.00 | 835.00 | -8.24% | 146,426,200 |
| Sep 3, 2025 | 755.00 | 910.00 | 745.00 | 910.00 | 910.00 | 24.66% | 285,079,800 |
| Sep 2, 2025 | 715.00 | 745.00 | 715.00 | 730.00 | 730.00 | 4.29% | 94,171,000 |
| Sep 1, 2025 | 675.00 | 725.00 | 660.00 | 700.00 | 700.00 | 1.45% | 113,153,000 |
| Aug 29, 2025 | 680.00 | 710.00 | 660.00 | 690.00 | 690.00 | 0.73% | 98,974,200 |
| Aug 28, 2025 | 650.00 | 690.00 | 650.00 | 685.00 | 685.00 | 6.20% | 47,435,900 |
| Aug 27, 2025 | 640.00 | 660.00 | 640.00 | 645.00 | 645.00 | 0.78% | 19,186,400 |
| Aug 26, 2025 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | -1.54% | 13,744,600 |
| Aug 25, 2025 | 650.00 | 665.00 | 645.00 | 650.00 | 650.00 | 1.56% | 11,677,000 |
| Aug 22, 2025 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | -0.78% | 7,551,800 |
| Aug 21, 2025 | 665.00 | 670.00 | 635.00 | 645.00 | 645.00 | -2.27% | 31,378,000 |
| Aug 20, 2025 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | -1.49% | 21,118,300 |
| Aug 19, 2025 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | -2.19% | 17,661,100 |
| Aug 15, 2025 | 720.00 | 720.00 | 680.00 | 685.00 | 685.00 | -5.52% | 30,470,200 |
| Aug 14, 2025 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | 4.32% | 23,403,700 |
| Aug 13, 2025 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 0.72% | 8,996,600 |
| Aug 12, 2025 | 715.00 | 715.00 | 680.00 | 690.00 | 690.00 | -2.13% | 25,602,200 |
| Aug 11, 2025 | 740.00 | 750.00 | 700.00 | 705.00 | 705.00 | -4.08% | 22,794,000 |
| Aug 8, 2025 | 735.00 | 745.00 | 715.00 | 735.00 | 735.00 | - | 25,929,400 |
| Aug 7, 2025 | 720.00 | 745.00 | 715.00 | 735.00 | 735.00 | 2.08% | 37,006,800 |
| Aug 6, 2025 | 675.00 | 725.00 | 670.00 | 720.00 | 720.00 | 8.27% | 51,799,300 |
| Aug 5, 2025 | 680.00 | 700.00 | 665.00 | 665.00 | 665.00 | -1.48% | 17,976,700 |
| Aug 4, 2025 | 660.00 | 690.00 | 660.00 | 675.00 | 675.00 | 3.85% | 40,613,100 |
| Aug 1, 2025 | 630.00 | 655.00 | 630.00 | 650.00 | 650.00 | 4.00% | 18,092,800 |
| Jul 31, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.34% | 19,671,300 |
| Jul 30, 2025 | 650.00 | 660.00 | 635.00 | 640.00 | 640.00 | -0.78% | 12,849,900 |
| Jul 29, 2025 | 665.00 | 675.00 | 640.00 | 645.00 | 645.00 | 3.20% | 65,295,800 |
| Jul 28, 2025 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 2.46% | 9,609,800 |
| Jul 25, 2025 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | -2.40% | 8,916,800 |
| Jul 24, 2025 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | -1.57% | 12,571,400 |
| Jul 23, 2025 | 640.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 11,558,300 |
| Jul 22, 2025 | 650.00 | 670.00 | 620.00 | 625.00 | 625.00 | -2.34% | 37,951,700 |
| Jul 21, 2025 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 4.07% | 23,858,600 |
| Jul 18, 2025 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | -1.60% | 24,367,000 |
| Jul 17, 2025 | 590.00 | 625.00 | 580.00 | 625.00 | 625.00 | 6.84% | 46,729,700 |