Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 214.00 216.00 200.00 202.00 61,798,700 0
09-Aug-2022 218.00 220.00 212.00 214.00 12,642,800 0
08-Aug-2022 220.00 224.00 212.00 218.00 18,395,000 0
05-Aug-2022 202.00 220.00 200.00 220.00 48,454,100 0
04-Aug-2022 204.00 204.00 200.00 200.00 11,753,000 0
03-Aug-2022 202.00 204.00 202.00 202.00 4,609,700 0
02-Aug-2022 204.00 206.00 202.00 202.00 5,188,500 0
01-Aug-2022 204.00 208.00 204.00 204.00 4,617,700 0
29-Jul-2022 206.00 206.00 202.00 206.00 2,908,400 0
28-Jul-2022 202.00 206.00 202.00 206.00 1,686,900 0
27-Jul-2022 204.00 204.00 202.00 202.00 2,838,800 0
26-Jul-2022 202.00 204.00 202.00 204.00 1,185,500 0
25-Jul-2022 202.00 204.00 200.00 204.00 1,617,800 0
22-Jul-2022 202.00 204.00 200.00 202.00 2,131,800 0
21-Jul-2022 204.00 204.00 202.00 202.00 1,434,900 0
20-Jul-2022 202.00 204.00 200.00 204.00 3,176,400 0
19-Jul-2022 202.00 204.00 200.00 200.00 3,183,400 0
18-Jul-2022 204.00 204.00 200.00 200.00 4,350,800 0
15-Jul-2022 204.00 204.00 202.00 204.00 531,300 0
14-Jul-2022 202.00 204.00 200.00 204.00 1,415,500 0
13-Jul-2022 206.00 208.00 202.00 202.00 1,250,800 0
12-Jul-2022 206.00 206.00 202.00 206.00 896,900 0
11-Jul-2022 202.00 206.00 200.00 204.00 1,806,000 0
08-Jul-2022 202.00 202.00 200.00 200.00 778,500 0
07-Jul-2022 202.00 202.00 200.00 202.00 1,119,500 0
06-Jul-2022 202.00 204.00 200.00 202.00 3,865,500 0
05-Jul-2022 200.00 208.00 199.00 204.00 3,878,000 0
04-Jul-2022 204.00 204.00 199.00 200.00 6,538,700 0
01-Jul-2022 206.00 210.00 202.00 202.00 9,240,600 0
30-Jun-2022 216.00 216.00 212.00 212.00 9,908,800 0
29-Jun-2022 216.00 216.00 214.00 216.00 3,804,700 0
28-Jun-2022 216.00 216.00 214.00 214.00 3,717,600 0
27-Jun-2022 214.00 216.00 214.00 216.00 2,161,400 0
24-Jun-2022 214.00 216.00 212.00 214.00 3,064,800 0
23-Jun-2022 212.00 216.00 210.00 214.00 2,917,700 0
22-Jun-2022 214.00 216.00 210.00 212.00 3,586,700 0
21-Jun-2022 208.00 214.00 208.00 212.00 4,461,300 0
20-Jun-2022 208.00 210.00 206.00 208.00 3,335,500 0
17-Jun-2022 208.00 210.00 206.00 208.00 2,972,600 0
16-Jun-2022 206.00 208.00 204.00 206.00 1,810,300 0
15-Jun-2022 208.00 208.00 204.00 204.00 2,292,100 0
14-Jun-2022 206.00 208.00 204.00 206.00 4,207,200 0
13-Jun-2022 212.00 212.00 204.00 206.00 6,816,300 0
10-Jun-2022 210.00 212.00 208.00 210.00 4,750,600 0
09-Jun-2022 212.00 212.00 210.00 210.00 1,317,900 0
08-Jun-2022 210.00 212.00 210.00 210.00 776,600 0