Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
29-Dec-2022 204.00 204.00 202.00 202.00 4,397,800 0
28-Dec-2022 204.00 206.00 202.00 204.00 4,387,600 0
27-Dec-2022 206.00 206.00 204.00 206.00 1,823,700 0
26-Dec-2022 206.00 206.00 204.00 206.00 3,203,400 0
23-Dec-2022 206.00 206.00 204.00 204.00 3,380,500 0
22-Dec-2022 206.00 206.00 204.00 206.00 3,023,300 0
21-Dec-2022 206.00 208.00 204.00 204.00 5,434,300 0
20-Dec-2022 204.00 206.00 204.00 204.00 1,593,700 0
19-Dec-2022 204.00 206.00 204.00 204.00 1,794,100 0
16-Dec-2022 204.00 206.00 204.00 204.00 1,785,300 0
15-Dec-2022 204.00 206.00 202.00 204.00 3,533,300 0
14-Dec-2022 204.00 206.00 200.00 204.00 3,628,400 0
13-Dec-2022 206.00 206.00 202.00 202.00 6,379,800 0
12-Dec-2022 204.00 208.00 202.00 206.00 5,983,000 0
09-Dec-2022 200.00 204.00 200.00 202.00 3,561,500 0
08-Dec-2022 202.00 204.00 200.00 200.00 10,823,200 0
07-Dec-2022 202.00 204.00 202.00 202.00 2,179,800 0
06-Dec-2022 206.00 206.00 202.00 202.00 2,359,400 0
05-Dec-2022 204.00 206.00 204.00 206.00 2,664,400 0
02-Dec-2022 206.00 206.00 204.00 204.00 1,980,200 0
01-Dec-2022 204.00 206.00 202.00 206.00 2,629,900 0
30-Nov-2022 206.00 206.00 202.00 204.00 8,057,900 0
29-Nov-2022 204.00 206.00 204.00 204.00 3,624,600 0
28-Nov-2022 206.00 208.00 204.00 204.00 11,857,800 0
25-Nov-2022 204.00 206.00 204.00 206.00 1,533,900 0
24-Nov-2022 204.00 208.00 204.00 204.00 4,846,500 0
23-Nov-2022 204.00 206.00 204.00 204.00 5,622,500 0
22-Nov-2022 204.00 208.00 204.00 204.00 5,091,000 0
21-Nov-2022 208.00 208.00 204.00 204.00 3,779,500 0
18-Nov-2022 210.00 210.00 206.00 206.00 6,738,800 0
17-Nov-2022 208.00 210.00 206.00 210.00 7,303,900 0
16-Nov-2022 206.00 210.00 206.00 208.00 7,953,400 0
15-Nov-2022 206.00 208.00 204.00 206.00 10,521,900 0
14-Nov-2022 206.00 206.00 202.00 206.00 5,423,900 0
11-Nov-2022 204.00 206.00 204.00 206.00 2,835,200 0
10-Nov-2022 204.00 206.00 202.00 204.00 3,928,600 0
09-Nov-2022 204.00 208.00 204.00 204.00 5,748,600 0
08-Nov-2022 204.00 206.00 202.00 204.00 3,251,800 0
07-Nov-2022 202.00 206.00 202.00 204.00 5,458,500 0
04-Nov-2022 204.00 204.00 202.00 202.00 6,944,600 0
03-Nov-2022 202.00 204.00 202.00 204.00 4,675,700 0
02-Nov-2022 204.00 206.00 202.00 202.00 8,723,900 0
01-Nov-2022 204.00 206.00 202.00 204.00 6,628,500 0
31-Oct-2022 204.00 206.00 204.00 204.00 4,603,900 0
28-Oct-2022 206.00 208.00 204.00 204.00 2,498,600 0
27-Oct-2022 206.00 208.00 204.00 206.00 3,965,400 0
26-Oct-2022 204.00 208.00 204.00 206.00 4,647,500 0
25-Oct-2022 208.00 208.00 204.00 204.00 3,231,800 0
24-Oct-2022 206.00 208.00 206.00 208.00 2,742,100 0
21-Oct-2022 204.00 210.00 204.00 206.00 5,769,900 0
20-Oct-2022 204.00 208.00 202.00 204.00 4,867,100 0
19-Oct-2022 202.00 204.00 202.00 204.00 1,298,700 0
18-Oct-2022 204.00 206.00 202.00 202.00 6,621,900 0
17-Oct-2022 204.00 204.00 202.00 204.00 2,363,200 0
14-Oct-2022 206.00 206.00 204.00 204.00 1,769,700 0
13-Oct-2022 202.00 206.00 202.00 204.00 1,954,400 0
12-Oct-2022 204.00 206.00 202.00 202.00 4,352,900 0
11-Oct-2022 204.00 206.00 204.00 204.00 2,664,100 0
10-Oct-2022 204.00 206.00 202.00 204.00 4,601,200 0
07-Oct-2022 208.00 208.00 204.00 204.00 1,917,400 0
06-Oct-2022 206.00 210.00 204.00 206.00 3,571,100 0
05-Oct-2022 208.00 210.00 206.00 206.00 2,121,500 0
04-Oct-2022 204.00 208.00 204.00 208.00 3,507,000 0
03-Oct-2022 206.00 206.00 204.00 204.00 5,964,900 0
30-Sep-2022 204.00 206.00 202.00 206.00 2,947,200 0
29-Sep-2022 208.00 210.00 204.00 204.00 5,553,300 0
28-Sep-2022 210.00 214.00 206.00 206.00 5,265,600 0
27-Sep-2022 206.00 210.00 204.00 210.00 4,256,000 0
26-Sep-2022 210.00 210.00 204.00 206.00 5,856,100 0
23-Sep-2022 210.00 210.00 206.00 208.00 5,212,400 0
22-Sep-2022 210.00 212.00 208.00 210.00 2,120,500 0
21-Sep-2022 210.00 212.00 210.00 210.00 2,654,200 0
20-Sep-2022 212.00 214.00 208.00 210.00 4,829,000 0
19-Sep-2022 214.00 214.00 210.00 212.00 5,275,500 0
16-Sep-2022 214.00 220.00 210.00 212.00 15,252,900 0
15-Sep-2022 208.00 218.00 208.00 210.00 10,142,700 0
14-Sep-2022 210.00 210.00 206.00 208.00 4,263,500 0
13-Sep-2022 208.00 210.00 206.00 210.00 2,903,000 0
12-Sep-2022 206.00 208.00 206.00 208.00 1,082,500 0
09-Sep-2022 206.00 208.00 204.00 206.00 2,583,500 0
08-Sep-2022 206.00 208.00 202.00 206.00 5,939,300 0
07-Sep-2022 208.00 208.00 206.00 206.00 2,812,900 0
06-Sep-2022 206.00 208.00 206.00 206.00 2,365,800 0
05-Sep-2022 206.00 208.00 204.00 206.00 6,376,800 0
02-Sep-2022 204.00 206.00 204.00 206.00 4,752,900 0
01-Sep-2022 204.00 206.00 204.00 204.00 6,150,900 0
31-Aug-2022 204.00 206.00 202.00 206.00 3,753,300 0
30-Aug-2022 206.00 206.00 204.00 204.00 6,754,800 0
29-Aug-2022 206.00 208.00 204.00 206.00 4,889,400 0
26-Aug-2022 208.00 208.00 206.00 206.00 2,614,000 0
25-Aug-2022 206.00 208.00 206.00 208.00 2,101,200 0
24-Aug-2022 208.00 208.00 202.00 206.00 11,822,600 0
23-Aug-2022 206.00 208.00 206.00 206.00 2,625,700 0
22-Aug-2022 212.00 212.00 206.00 206.00 3,744,000 0
19-Aug-2022 212.00 214.00 208.00 212.00 3,772,700 0
18-Aug-2022 208.00 216.00 206.00 212.00 15,396,000 0
16-Aug-2022 206.00 210.00 206.00 208.00 4,388,300 0
15-Aug-2022 206.00 212.00 204.00 208.00 13,058,100 0
12-Aug-2022 204.00 206.00 204.00 204.00 4,730,700 0
11-Aug-2022 204.00 206.00 202.00 206.00 5,515,100 0