Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,100.00 2,180.00 2,090.00 2,180.00 16,089,500 0
08-Oct-2026 2,160.00 2,170.00 2,080.00 2,080.00 7,911,500 0
07-Oct-2026 2,200.00 2,200.00 2,150.00 2,150.00 3,891,900 0
06-Oct-2026 2,200.00 2,200.00 2,160.00 2,190.00 4,677,100 0
05-Oct-2026 2,190.00 2,220.00 2,180.00 2,200.00 12,801,300 0
02-Oct-2026 2,190.00 2,240.00 2,160.00 2,190.00 4,309,100 0
01-Oct-2026 2,280.00 2,280.00 2,160.00 2,190.00 8,198,600 0
30-Sep-2026 2,230.00 2,300.00 2,210.00 2,280.00 11,986,000 0
29-Sep-2026 2,150.00 2,200.00 2,080.00 2,180.00 8,721,700 0
28-Sep-2026 2,280.00 2,280.00 2,160.00 2,160.00 9,691,700 0
25-Sep-2026 2,310.00 2,360.00 2,280.00 2,290.00 10,843,600 0
24-Sep-2026 2,310.00 2,320.00 2,260.00 2,310.00 7,407,000 0
23-Sep-2026 2,180.00 2,320.00 2,170.00 2,300.00 16,218,700 0
22-Sep-2026 2,130.00 2,180.00 2,090.00 2,170.00 5,176,500 0
21-Sep-2026 2,200.00 2,200.00 2,120.00 2,130.00 3,828,200 0
18-Sep-2026 2,150.00 2,210.00 2,150.00 2,200.00 8,100,700 0
17-Sep-2026 2,110.00 2,150.00 2,070.00 2,130.00 6,022,800 0
16-Sep-2026 2,150.00 2,170.00 2,110.00 2,110.00 9,018,500 0
15-Sep-2026 2,120.00 2,180.00 2,110.00 2,150.00 4,255,900 0
14-Sep-2026 2,170.00 2,170.00 2,110.00 2,120.00 8,172,400 0
11-Sep-2026 2,170.00 2,210.00 2,140.00 2,170.00 8,432,700 0
10-Sep-2026 2,270.00 2,300.00 2,210.00 2,220.00 7,868,900 0
09-Sep-2026 2,260.00 2,300.00 2,230.00 2,260.00 7,045,000 0
08-Sep-2026 2,250.00 2,280.00 2,240.00 2,270.00 4,034,400 0
07-Sep-2026 2,250.00 2,260.00 2,210.00 2,240.00 5,018,100 0
04-Sep-2026 2,350.00 2,350.00 2,260.00 2,280.00 7,435,400 0
03-Sep-2026 2,280.00 2,340.00 2,260.00 2,310.00 12,852,400 0
02-Sep-2026 2,200.00 2,280.00 2,170.00 2,230.00 10,463,200 0
01-Sep-2026 2,210.00 2,270.00 2,210.00 2,240.00 8,592,400 0
31-Aug-2026 2,290.00 2,290.00 2,190.00 2,210.00 18,364,000 0
28-Aug-2026 2,370.00 2,370.00 2,330.00 2,330.00 4,080,500 0
27-Aug-2026 2,320.00 2,380.00 2,320.00 2,360.00 6,126,400 0
26-Aug-2026 2,410.00 2,470.00 2,320.00 2,320.00 21,981,100 0
24-Aug-2026 2,360.00 2,450.00 2,350.00 2,400.00 17,965,800 0
21-Aug-2026 2,370.00 2,380.00 2,260.00 2,340.00 16,785,100 0
20-Aug-2026 2,260.00 2,370.00 2,250.00 2,340.00 34,705,700 0
19-Aug-2026 2,190.00 2,200.00 2,140.00 2,170.00 5,169,000 0
18-Aug-2026 2,160.00 2,220.00 2,160.00 2,190.00 10,058,100 0
14-Aug-2026 2,120.00 2,160.00 2,090.00 2,150.00 6,865,600 0
13-Aug-2026 2,200.00 2,210.00 2,130.00 2,130.00 11,148,300 0
12-Aug-2026 2,100.00 2,190.00 2,060.00 2,180.00 17,456,000 0
11-Aug-2026 2,230.00 2,260.00 2,040.00 2,080.00 24,489,600 0
10-Aug-2026 2,180.00 2,270.00 2,180.00 2,200.00 25,320,600 0
07-Aug-2026 2,120.00 2,190.00 2,080.00 2,150.00 18,702,200 0
06-Aug-2026 2,100.00 2,150.00 2,050.00 2,120.00 34,960,900 0
05-Aug-2026 1,925.00 2,010.00 1,915.00 2,000.00 27,665,800 0
04-Aug-2026 1,840.00 1,900.00 1,835.00 1,900.00 10,880,100 0
03-Aug-2026 1,865.00 1,875.00 1,805.00 1,835.00 14,904,700 0
31-Jul-2026 1,870.00 1,890.00 1,850.00 1,855.00 8,424,800 0
30-Jul-2026 1,875.00 1,925.00 1,835.00 1,865.00 9,723,300 0
29-Jul-2026 1,895.00 1,920.00 1,830.00 1,860.00 7,347,800 0
28-Jul-2026 1,930.00 1,945.00 1,890.00 1,895.00 4,962,800 0
27-Jul-2026 1,925.00 1,970.00 1,910.00 1,930.00 9,495,700 0
24-Jul-2026 1,950.00 1,950.00 1,865.00 1,920.00 8,419,100 0
23-Jul-2026 2,020.00 2,060.00 1,960.00 1,965.00 16,614,900 0
22-Jul-2026 1,975.00 2,040.00 1,950.00 2,020.00 20,532,700 0
21-Jul-2026 1,930.00 1,970.00 1,910.00 1,945.00 12,589,200 0
20-Jul-2026 1,910.00 1,945.00 1,885.00 1,930.00 8,368,600 0
17-Jul-2026 1,950.00 1,950.00 1,880.00 1,910.00 13,145,600 0
16-Jul-2026 1,835.00 2,020.00 1,810.00 1,960.00 27,198,100 0
15-Jul-2026 1,860.00 1,860.00 1,810.00 1,835.00 13,190,600 0
14-Jul-2026 1,740.00 1,845.00 1,740.00 1,840.00 11,997,500 0
13-Jul-2026 1,785.00 1,805.00 1,740.00 1,770.00 6,747,900 0
10-Jul-2026 1,755.00 1,820.00 1,745.00 1,785.00 10,138,400 0
09-Jul-2026 1,730.00 1,760.00 1,680.00 1,745.00 5,747,000 0
08-Jul-2026 1,800.00 1,800.00 1,725.00 1,730.00 4,577,000 0
07-Jul-2026 1,815.00 1,830.00 1,790.00 1,805.00 4,846,500 0
06-Jul-2026 1,840.00 1,855.00 1,800.00 1,815.00 6,967,900 0
03-Jul-2026 1,800.00 1,860.00 1,795.00 1,815.00 14,156,400 0
02-Jul-2026 1,695.00 1,800.00 1,695.00 1,740.00 11,093,300 0
01-Jul-2026 1,680.00 1,700.00 1,640.00 1,665.00 7,468,600 0
30-Jun-2026 1,745.00 1,750.00 1,605.00 1,685.00 13,526,800 0
29-Jun-2026 1,785.00 1,830.00 1,745.00 1,760.00 9,779,600 0
26-Jun-2026 1,910.00 1,915.00 1,740.00 1,785.00 24,520,900 0
25-Jun-2026 1,900.00 1,930.00 1,800.00 1,910.00 16,149,200 0
24-Jun-2026 2,040.00 2,040.00 1,925.00 1,945.00 8,672,000 0
23-Jun-2026 2,100.00 2,110.00 2,020.00 2,050.00 4,516,000 0
22-Jun-2026 2,150.00 2,190.00 2,080.00 2,100.00 3,323,400 0
19-Jun-2026 2,130.00 2,180.00 2,090.00 2,120.00 5,546,000 0
18-Jun-2026 2,250.00 2,250.00 2,150.00 2,170.00 5,843,800 0
17-Jun-2026 2,230.00 2,260.00 2,180.00 2,250.00 14,389,800 0
15-Jun-2026 2,010.00 2,280.00 2,010.00 2,170.00 26,516,400 0
12-Jun-2026 1,885.00 1,960.00 1,850.00 1,950.00 26,981,900 0
11-Jun-2026 2,080.00 2,080.00 1,770.00 1,790.00 41,790,400 0
10-Jun-2026 2,140.00 2,150.00 2,070.00 2,080.00 11,147,100 0
09-Jun-2026 1,950.00 2,130.00 1,930.00 2,130.00 11,636,100 0
08-Jun-2026 2,200.00 2,200.00 1,930.00 1,935.00 22,558,000 0
05-Jun-2026 2,300.00 2,300.00 2,200.00 2,240.00 5,162,900 0
04-Jun-2026 2,300.00 2,310.00 2,070.00 2,300.00 12,847,800 0
03-Jun-2026 2,460.00 2,460.00 2,240.00 2,300.00 11,950,700 0
02-Jun-2026 2,500.00 2,500.00 2,370.00 2,460.00 8,964,500 0
29-May-2026 2,370.00 2,490.00 2,360.00 2,490.00 14,908,800 0
28-May-2026 2,370.00 2,370.00 2,370.00 2,370.00 0 0
27-May-2026 2,370.00 2,370.00 2,370.00 2,370.00 0 0
26-May-2026 2,400.00 2,430.00 2,350.00 2,370.00 6,447,800 0
25-May-2026 2,350.00 2,450.00 2,280.00 2,410.00 16,194,100 0
22-May-2026 2,120.00 2,350.00 2,090.00 2,330.00 25,502,500 0
21-May-2026 2,210.00 2,240.00 2,090.00 2,130.00 13,064,200 0
20-May-2026 2,130.00 2,230.00 2,030.00 2,170.00 20,934,500 0
19-May-2026 2,370.00 2,370.00 2,120.00 2,180.00 27,121,900 0