Skip to main content
PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,600.00
-160.00 (-5.80%)
At close: Mar 9, 2026

PT Hartadinata Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,880.002,900.002,700.002,760.002,760.00-6.44%35,572,800
Mar 5, 20263,050.003,240.002,900.002,950.002,950.00-1.67%57,758,700
Mar 4, 20262,960.003,030.002,840.003,000.003,000.00-2.91%42,088,000
Mar 3, 20263,200.003,210.003,050.003,090.003,090.00-4.92%35,041,400
Mar 2, 20263,300.003,440.003,170.003,250.003,250.000.31%54,563,600
Feb 27, 20263,110.003,290.003,110.003,240.003,240.001.25%39,024,000
Feb 26, 20263,000.003,220.002,900.003,200.003,200.007.38%54,148,100
Feb 25, 20262,810.003,000.002,770.002,980.002,980.005.30%29,210,600
Feb 24, 20262,850.002,900.002,780.002,830.002,830.00-0.70%31,447,200
Feb 23, 20262,810.002,940.002,800.002,850.002,850.003.64%39,532,700
Feb 20, 20262,720.002,820.002,680.002,750.002,750.001.85%37,844,900
Feb 19, 20262,650.002,740.002,620.002,700.002,700.003.85%47,772,600
Feb 18, 20262,550.002,610.002,500.002,600.002,600.000.78%23,526,700
Feb 13, 20262,600.002,610.002,550.002,580.002,580.00-2.64%17,904,000
Feb 12, 20262,540.002,660.002,480.002,650.002,650.004.74%36,848,900
Feb 11, 20262,500.002,570.002,450.002,530.002,530.001.20%31,575,900
Feb 10, 20262,250.002,510.002,250.002,500.002,500.0011.11%67,194,100
Feb 9, 20262,350.002,350.002,220.002,250.002,250.00-0.44%37,275,500
Feb 6, 20261,965.002,300.001,960.002,260.002,260.006.60%73,806,100
Feb 5, 20262,230.002,240.002,090.002,120.002,120.00-6.19%36,270,900
Feb 4, 20262,200.002,310.002,130.002,260.002,260.004.63%54,084,000
Feb 3, 20261,950.002,180.001,885.002,160.002,160.0013.68%65,299,200
Feb 2, 20262,000.002,050.001,900.001,900.001,900.00-14.80%43,096,100
Jan 30, 20262,300.002,360.002,230.002,230.002,230.00-4.29%25,092,200
Jan 29, 20262,450.002,490.002,040.002,330.002,330.00-2.92%61,410,300
Jan 28, 20262,430.002,480.002,240.002,400.002,400.00-0.41%51,083,100
Jan 27, 20262,440.002,460.002,360.002,410.002,410.00-1.23%17,764,000
Jan 26, 20262,450.002,540.002,400.002,440.002,440.004.72%63,439,200
Jan 23, 20262,450.002,470.002,300.002,330.002,330.000.43%33,196,400
Jan 22, 20262,500.002,510.002,320.002,320.002,320.00-9.02%55,017,800
Jan 21, 20262,650.002,670.002,530.002,550.002,550.00-2.67%68,321,600
Jan 20, 20262,540.002,650.002,500.002,620.002,620.002.34%52,296,000
Jan 19, 20262,680.002,690.002,550.002,560.002,560.001.59%26,624,200
Jan 15, 20262,550.002,620.002,490.002,520.002,520.00-3.08%37,128,100
Jan 14, 20262,650.002,710.002,580.002,600.002,600.000.78%63,146,000
Jan 13, 20262,770.002,770.002,500.002,580.002,580.00-6.86%116,111,800
Jan 12, 20262,590.002,800.002,480.002,770.002,770.0016.39%111,801,000
Jan 9, 20262,210.002,440.002,210.002,380.002,380.007.21%66,361,500
Jan 8, 20262,220.002,300.002,140.002,220.002,220.00-19,978,200
Jan 7, 20262,270.002,310.002,220.002,220.002,220.00-1.33%24,679,900
Jan 6, 20262,290.002,310.002,240.002,250.002,250.00-0.88%26,263,900
Jan 5, 20262,240.002,430.002,220.002,270.002,270.005.58%72,124,500
Jan 2, 20262,150.002,150.002,070.002,150.002,150.00-32,471,300
Dec 30, 20252,140.002,200.002,080.002,150.002,150.00-6.52%57,769,800
Dec 29, 20252,090.002,390.002,090.002,300.002,300.0012.20%100,734,900
Dec 24, 20251,975.002,200.001,975.002,050.002,050.006.49%131,893,800
Dec 23, 20251,945.002,050.001,900.001,925.001,925.002.67%109,031,400
Dec 22, 20251,760.002,000.001,755.001,875.001,875.0010.62%85,455,100
Dec 19, 20251,710.001,740.001,650.001,695.001,695.00-1.17%11,305,600
Dec 18, 20251,740.001,750.001,690.001,715.001,715.00-0.58%14,624,100
Dec 17, 20251,730.001,840.001,720.001,725.001,725.000.88%38,815,200
Dec 16, 20251,720.001,745.001,655.001,710.001,710.00-2.56%21,609,400
Dec 15, 20251,815.001,865.001,675.001,755.001,755.00-2.50%83,079,200
Dec 12, 20251,495.001,805.001,485.001,800.001,800.0023.71%180,861,100
Dec 11, 20251,490.001,520.001,455.001,455.001,455.00-0.34%16,276,400
Dec 10, 20251,535.001,555.001,455.001,460.001,460.00-4.58%34,992,300
Dec 9, 20251,580.001,590.001,510.001,530.001,530.00-3.16%17,490,300
Dec 8, 20251,565.001,630.001,550.001,580.001,580.000.96%35,936,000
Dec 5, 20251,515.001,580.001,500.001,565.001,565.003.30%17,486,500
Dec 4, 20251,530.001,530.001,495.001,515.001,515.00-0.66%12,645,100
Dec 3, 20251,540.001,550.001,500.001,525.001,525.00-0.65%17,094,000
Dec 2, 20251,560.001,560.001,530.001,535.001,535.00-2.54%23,602,600
Dec 1, 20251,530.001,580.001,510.001,575.001,575.005.35%47,687,000
Nov 28, 20251,525.001,525.001,480.001,495.001,495.000.34%28,473,400
Nov 27, 20251,520.001,525.001,460.001,490.001,490.00-1.65%21,798,600
Nov 26, 20251,450.001,540.001,430.001,515.001,515.006.32%64,734,400
Nov 25, 20251,435.001,455.001,415.001,425.001,425.002.89%25,407,600
Nov 24, 20251,370.001,440.001,365.001,385.001,385.002.21%37,594,700
Nov 21, 20251,390.001,445.001,340.001,355.001,355.00-1.81%41,887,300
Nov 20, 20251,385.001,395.001,355.001,380.001,380.000.73%16,981,000
Nov 19, 20251,305.001,390.001,305.001,370.001,370.005.79%31,687,600
Nov 18, 20251,280.001,320.001,255.001,295.001,295.00-20,473,000
Nov 17, 20251,360.001,365.001,285.001,295.001,295.00-5.13%32,698,200
Nov 14, 20251,400.001,425.001,365.001,365.001,365.00-4.21%25,833,800
Nov 13, 20251,415.001,460.001,390.001,425.001,425.002.89%68,062,100
Nov 12, 20251,380.001,385.001,330.001,385.001,385.001.47%22,657,400
Nov 11, 20251,445.001,470.001,355.001,365.001,365.00-3.53%79,520,700
Nov 10, 20251,255.001,420.001,255.001,415.001,415.0015.98%110,857,400
Nov 7, 20251,240.001,245.001,215.001,220.001,220.00-1.61%12,390,400
Nov 6, 20251,245.001,265.001,200.001,240.001,240.00-0.40%41,476,400
Nov 5, 20251,190.001,305.001,140.001,245.001,245.002.47%79,152,200
Nov 4, 20251,255.001,260.001,195.001,215.001,215.00-4.33%27,518,700
Nov 3, 20251,265.001,290.001,225.001,270.001,270.00-30,785,700
Oct 31, 20251,280.001,290.001,240.001,270.001,270.002.42%32,251,600
Oct 30, 20251,240.001,265.001,210.001,240.001,240.00-4.25%39,856,800
Oct 29, 20251,195.001,295.001,195.001,295.001,295.009.75%56,946,700
Oct 28, 20251,215.001,240.001,175.001,180.001,180.00-3.28%21,983,000
Oct 27, 20251,250.001,300.001,205.001,220.001,220.00-2.40%23,008,900
Oct 24, 20251,315.001,315.001,245.001,250.001,250.00-5.30%28,232,400
Oct 23, 20251,340.001,360.001,270.001,320.001,320.00-1.49%44,836,200
Oct 22, 20251,250.001,400.001,210.001,340.001,340.00-1.11%74,494,500
Oct 21, 20251,430.001,460.001,335.001,355.001,355.00-0.37%61,577,700
Oct 20, 20251,480.001,485.001,320.001,360.001,360.00-9.93%67,307,000
Oct 17, 20251,695.001,970.001,430.001,510.001,510.00-8.48%230,023,900
Oct 16, 20251,445.001,670.001,425.001,650.001,650.0015.38%112,176,800
Oct 15, 20251,410.001,520.001,365.001,430.001,430.004.76%136,270,800
Oct 14, 20251,170.001,415.001,160.001,365.001,365.0020.26%174,006,800
Oct 13, 20251,045.001,220.001,045.001,135.001,135.009.66%92,691,300
Oct 10, 20251,045.001,045.001,015.001,035.001,035.00-2.36%16,369,200
Oct 9, 20251,095.001,095.001,040.001,060.001,060.00-3.64%27,092,100