Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 220.00 222.00 212.00 212.00 11,487,900 0
08-Mar-2022 222.00 224.00 214.00 218.00 8,121,700 0
07-Mar-2022 214.00 224.00 212.00 220.00 14,876,300 0
04-Mar-2022 210.00 218.00 208.00 212.00 9,734,700 0
02-Mar-2022 212.00 214.00 210.00 212.00 3,348,800 0
01-Mar-2022 214.00 218.00 210.00 212.00 6,431,400 0
25-Feb-2022 220.00 222.00 214.00 214.00 7,079,400 0
24-Feb-2022 218.00 226.00 212.00 220.00 17,072,800 0
23-Feb-2022 224.00 224.00 212.00 220.00 9,100,900 0
22-Feb-2022 216.00 226.00 216.00 222.00 13,931,900 0
21-Feb-2022 216.00 218.00 214.00 216.00 3,680,900 0
18-Feb-2022 216.00 218.00 214.00 216.00 5,363,400 0
17-Feb-2022 218.00 220.00 216.00 216.00 4,362,200 0
16-Feb-2022 212.00 218.00 212.00 218.00 6,691,700 0
15-Feb-2022 212.00 214.00 210.00 212.00 3,659,700 0
14-Feb-2022 212.00 214.00 210.00 210.00 2,931,900 0
11-Feb-2022 214.00 214.00 210.00 212.00 3,345,000 0
10-Feb-2022 212.00 214.00 210.00 212.00 1,882,800 0
09-Feb-2022 214.00 216.00 208.00 212.00 4,047,900 0
08-Feb-2022 216.00 216.00 212.00 212.00 3,211,900 0
07-Feb-2022 210.00 216.00 208.00 214.00 9,557,000 0
04-Feb-2022 204.00 208.00 202.00 208.00 12,138,500 0
03-Feb-2022 204.00 206.00 202.00 204.00 5,005,100 0
02-Feb-2022 204.00 206.00 202.00 204.00 3,609,700 0
31-Jan-2022 202.00 204.00 202.00 202.00 3,918,400 0
28-Jan-2022 204.00 204.00 200.00 202.00 2,872,700 0
27-Jan-2022 202.00 204.00 200.00 204.00 5,183,600 0
26-Jan-2022 202.00 206.00 200.00 202.00 4,911,600 0
25-Jan-2022 204.00 208.00 202.00 202.00 4,311,500 0
24-Jan-2022 206.00 208.00 202.00 206.00 1,998,200 0
21-Jan-2022 204.00 208.00 202.00 206.00 4,160,300 0
20-Jan-2022 202.00 206.00 202.00 204.00 2,341,200 0
19-Jan-2022 204.00 210.00 202.00 202.00 6,457,000 0
18-Jan-2022 206.00 208.00 202.00 204.00 4,730,200 0
17-Jan-2022 206.00 208.00 204.00 206.00 3,902,200 0
14-Jan-2022 210.00 210.00 204.00 206.00 3,819,000 0
13-Jan-2022 202.00 210.00 200.00 210.00 5,807,400 0
12-Jan-2022 208.00 210.00 202.00 202.00 18,697,700 0
11-Jan-2022 214.00 216.00 208.00 208.00 11,739,300 0
10-Jan-2022 216.00 216.00 212.00 212.00 5,844,400 0
07-Jan-2022 214.00 216.00 212.00 214.00 1,438,400 0
06-Jan-2022 216.00 216.00 212.00 212.00 2,424,600 0
05-Jan-2022 216.00 218.00 214.00 214.00 2,292,500 0
04-Jan-2022 214.00 218.00 214.00 216.00 1,828,200 0
03-Jan-2022 212.00 216.00 212.00 214.00 3,809,800 0
30-Dec-2021 214.00 218.00 212.00 212.00 5,009,500 0