PT Hartadinata Abadi Tbk (IDX:HRTA)
Indonesia
· Delayed Price · Currency is IDR 1,565.00
+50.00 (3.30%)
At close: Dec 5, 2025
PT Hartadinata Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,515.00 | 1,580.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.30% | 17,486,500 |
| Dec 4, 2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.66% | 12,645,100 |
| Dec 3, 2025 | 1,540.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.65% | 17,094,000 |
| Dec 2, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | -2.54% | 23,602,600 |
| Dec 1, 2025 | 1,530.00 | 1,580.00 | 1,510.00 | 1,575.00 | 1,575.00 | 5.35% | 47,687,000 |
| Nov 28, 2025 | 1,525.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.34% | 28,473,400 |
| Nov 27, 2025 | 1,520.00 | 1,525.00 | 1,460.00 | 1,490.00 | 1,490.00 | -1.65% | 21,798,600 |
| Nov 26, 2025 | 1,450.00 | 1,540.00 | 1,430.00 | 1,515.00 | 1,515.00 | 6.32% | 64,734,400 |
| Nov 25, 2025 | 1,435.00 | 1,455.00 | 1,415.00 | 1,425.00 | 1,425.00 | 2.89% | 25,407,600 |
| Nov 24, 2025 | 1,370.00 | 1,440.00 | 1,365.00 | 1,385.00 | 1,385.00 | 2.21% | 37,594,700 |
| Nov 21, 2025 | 1,390.00 | 1,445.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.81% | 41,887,300 |
| Nov 20, 2025 | 1,385.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.73% | 16,981,000 |
| Nov 19, 2025 | 1,305.00 | 1,390.00 | 1,305.00 | 1,370.00 | 1,370.00 | 5.79% | 31,687,600 |
| Nov 18, 2025 | 1,280.00 | 1,320.00 | 1,255.00 | 1,295.00 | 1,295.00 | - | 20,473,000 |
| Nov 17, 2025 | 1,360.00 | 1,365.00 | 1,285.00 | 1,295.00 | 1,295.00 | -5.13% | 32,698,200 |
| Nov 14, 2025 | 1,400.00 | 1,425.00 | 1,365.00 | 1,365.00 | 1,365.00 | -4.21% | 25,833,800 |
| Nov 13, 2025 | 1,415.00 | 1,460.00 | 1,390.00 | 1,425.00 | 1,425.00 | 2.89% | 68,062,100 |
| Nov 12, 2025 | 1,380.00 | 1,385.00 | 1,330.00 | 1,385.00 | 1,385.00 | 1.47% | 22,657,400 |
| Nov 11, 2025 | 1,445.00 | 1,470.00 | 1,355.00 | 1,365.00 | 1,365.00 | -3.53% | 79,520,700 |
| Nov 10, 2025 | 1,255.00 | 1,420.00 | 1,255.00 | 1,415.00 | 1,415.00 | 15.98% | 110,857,400 |
| Nov 7, 2025 | 1,240.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.61% | 12,390,400 |
| Nov 6, 2025 | 1,245.00 | 1,265.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.40% | 41,476,400 |
| Nov 5, 2025 | 1,190.00 | 1,305.00 | 1,140.00 | 1,245.00 | 1,245.00 | 2.47% | 79,152,200 |
| Nov 4, 2025 | 1,255.00 | 1,260.00 | 1,195.00 | 1,215.00 | 1,215.00 | -4.33% | 27,518,700 |
| Nov 3, 2025 | 1,265.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,270.00 | - | 30,785,700 |
| Oct 31, 2025 | 1,280.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.42% | 32,251,600 |
| Oct 30, 2025 | 1,240.00 | 1,265.00 | 1,210.00 | 1,240.00 | 1,240.00 | -4.25% | 39,856,800 |
| Oct 29, 2025 | 1,195.00 | 1,295.00 | 1,195.00 | 1,295.00 | 1,295.00 | 9.75% | 56,946,700 |
| Oct 28, 2025 | 1,215.00 | 1,240.00 | 1,175.00 | 1,180.00 | 1,180.00 | -3.28% | 21,983,000 |
| Oct 27, 2025 | 1,250.00 | 1,300.00 | 1,205.00 | 1,220.00 | 1,220.00 | -2.40% | 23,008,900 |
| Oct 24, 2025 | 1,315.00 | 1,315.00 | 1,245.00 | 1,250.00 | 1,250.00 | -5.30% | 28,232,400 |
| Oct 23, 2025 | 1,340.00 | 1,360.00 | 1,270.00 | 1,320.00 | 1,320.00 | -1.49% | 44,836,200 |
| Oct 22, 2025 | 1,250.00 | 1,400.00 | 1,210.00 | 1,340.00 | 1,340.00 | -1.11% | 74,494,500 |
| Oct 21, 2025 | 1,430.00 | 1,460.00 | 1,335.00 | 1,355.00 | 1,355.00 | -0.37% | 61,577,700 |
| Oct 20, 2025 | 1,480.00 | 1,485.00 | 1,320.00 | 1,360.00 | 1,360.00 | -9.93% | 67,307,000 |
| Oct 17, 2025 | 1,695.00 | 1,970.00 | 1,430.00 | 1,510.00 | 1,510.00 | -8.48% | 230,023,900 |
| Oct 16, 2025 | 1,445.00 | 1,670.00 | 1,425.00 | 1,650.00 | 1,650.00 | 15.38% | 112,176,800 |
| Oct 15, 2025 | 1,410.00 | 1,520.00 | 1,365.00 | 1,430.00 | 1,430.00 | 4.76% | 136,270,800 |
| Oct 14, 2025 | 1,170.00 | 1,415.00 | 1,160.00 | 1,365.00 | 1,365.00 | 20.26% | 174,006,800 |
| Oct 13, 2025 | 1,045.00 | 1,220.00 | 1,045.00 | 1,135.00 | 1,135.00 | 9.66% | 92,691,300 |
| Oct 10, 2025 | 1,045.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | -2.36% | 16,369,200 |
| Oct 9, 2025 | 1,095.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | -3.64% | 27,092,100 |
| Oct 8, 2025 | 1,050.00 | 1,110.00 | 1,035.00 | 1,100.00 | 1,100.00 | 7.84% | 50,366,000 |
| Oct 7, 2025 | 1,080.00 | 1,085.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 19,869,300 |
| Oct 6, 2025 | 955.00 | 1,100.00 | 955.00 | 1,055.00 | 1,055.00 | 12.23% | 72,017,800 |
| Oct 3, 2025 | 955.00 | 960.00 | 930.00 | 940.00 | 940.00 | -1.57% | 14,936,200 |
| Oct 2, 2025 | 945.00 | 965.00 | 930.00 | 955.00 | 955.00 | 1.60% | 19,793,200 |
| Oct 1, 2025 | 920.00 | 955.00 | 915.00 | 940.00 | 940.00 | 2.73% | 18,455,800 |
| Sep 30, 2025 | 945.00 | 960.00 | 905.00 | 915.00 | 915.00 | -1.61% | 34,999,800 |
| Sep 29, 2025 | 900.00 | 935.00 | 895.00 | 930.00 | 930.00 | 5.08% | 30,432,200 |
| Sep 26, 2025 | 890.00 | 895.00 | 860.00 | 885.00 | 885.00 | -0.56% | 15,474,000 |
| 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% | 28,727,800 |
| 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% | 20,155,100 |
| 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% | 24,755,800 |
| 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% | 110,711,400 |
| 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% | 17,976,400 |
| 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 |