Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 212.00 212.00 208.00 210.00 2,986,600 0
06-Jun-2022 212.00 212.00 210.00 212.00 3,041,700 0
03-Jun-2022 212.00 212.00 208.00 212.00 1,222,100 0
02-Jun-2022 210.00 212.00 208.00 210.00 2,915,600 0
31-May-2022 210.00 212.00 208.00 210.00 3,824,300 0
30-May-2022 208.00 210.00 204.00 210.00 8,220,200 0
27-May-2022 208.00 208.00 206.00 206.00 1,782,200 0
25-May-2022 208.00 208.00 206.00 208.00 1,734,000 0
24-May-2022 208.00 208.00 206.00 208.00 2,646,100 0
23-May-2022 206.00 208.00 204.00 206.00 2,129,200 0
20-May-2022 206.00 208.00 204.00 206.00 3,233,900 0
19-May-2022 206.00 206.00 204.00 206.00 843,100 0
18-May-2022 206.00 206.00 204.00 206.00 1,240,000 0
17-May-2022 204.00 208.00 202.00 206.00 3,904,200 0
13-May-2022 202.00 206.00 202.00 204.00 2,882,200 0
12-May-2022 206.00 206.00 202.00 202.00 3,896,600 0
11-May-2022 206.00 208.00 204.00 206.00 2,502,600 0
10-May-2022 208.00 208.00 202.00 204.00 8,112,200 0
09-May-2022 210.00 212.00 206.00 208.00 6,650,600 0
28-Apr-2022 210.00 214.00 210.00 210.00 4,801,600 0
27-Apr-2022 210.00 214.00 210.00 210.00 3,299,300 0
26-Apr-2022 214.00 214.00 210.00 210.00 7,260,600 0
25-Apr-2022 214.00 214.00 212.00 212.00 2,579,600 0
22-Apr-2022 212.00 214.00 212.00 214.00 3,211,200 0
21-Apr-2022 212.00 214.00 210.00 212.00 3,246,800 0
20-Apr-2022 210.00 212.00 210.00 212.00 2,033,200 0
19-Apr-2022 212.00 212.00 210.00 210.00 1,584,200 0
18-Apr-2022 212.00 212.00 210.00 212.00 2,883,100 0
14-Apr-2022 210.00 212.00 210.00 212.00 4,444,000 0
13-Apr-2022 208.00 212.00 208.00 210.00 2,293,600 0
12-Apr-2022 210.00 212.00 208.00 208.00 8,588,500 0
11-Apr-2022 212.00 214.00 210.00 210.00 6,189,100 0
08-Apr-2022 214.00 214.00 212.00 212.00 1,500,700 0
07-Apr-2022 212.00 214.00 210.00 214.00 1,875,400 0
06-Apr-2022 214.00 214.00 210.00 212.00 2,798,500 0
05-Apr-2022 212.00 214.00 210.00 214.00 3,551,400 0
04-Apr-2022 210.00 214.00 210.00 214.00 5,755,600 0
01-Apr-2022 214.00 214.00 210.00 210.00 7,427,100 0
31-Mar-2022 216.00 216.00 212.00 212.00 6,094,400 0
30-Mar-2022 216.00 216.00 214.00 216.00 3,628,800 0
29-Mar-2022 216.00 218.00 214.00 216.00 9,041,900 0
28-Mar-2022 214.00 216.00 212.00 216.00 8,971,500 0
25-Mar-2022 210.00 214.00 210.00 214.00 4,233,400 0
24-Mar-2022 212.00 212.00 210.00 210.00 2,431,900 0
23-Mar-2022 212.00 212.00 210.00 212.00 4,591,800 0
22-Mar-2022 212.00 212.00 208.00 212.00 4,961,700 0
21-Mar-2022 210.00 212.00 208.00 212.00 3,656,400 0
18-Mar-2022 212.00 212.00 208.00 210.00 1,384,600 0
17-Mar-2022 210.00 212.00 208.00 212.00 1,810,000 0
16-Mar-2022 208.00 212.00 208.00 208.00 4,257,600 0
15-Mar-2022 212.00 212.00 208.00 208.00 4,351,900 0
14-Mar-2022 212.00 214.00 210.00 212.00 3,869,900 0
11-Mar-2022 214.00 216.00 208.00 214.00 16,634,600 0
10-Mar-2022 210.00 216.00 210.00 212.00 4,542,900 0