Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 216.00 220.00 214.00 214.00 2,747,400 0
28-Dec-2021 216.00 222.00 214.00 218.00 6,522,300 0
27-Dec-2021 220.00 220.00 214.00 216.00 4,926,400 0
24-Dec-2021 212.00 218.00 212.00 218.00 4,863,400 0
23-Dec-2021 210.00 214.00 210.00 212.00 2,490,900 0
22-Dec-2021 214.00 214.00 210.00 210.00 3,822,900 0
21-Dec-2021 212.00 218.00 210.00 214.00 4,173,600 0
20-Dec-2021 212.00 214.00 208.00 210.00 12,940,400 0
17-Dec-2021 218.00 220.00 212.00 212.00 17,034,700 0
16-Dec-2021 220.00 222.00 216.00 218.00 4,869,800 0
15-Dec-2021 218.00 222.00 216.00 218.00 4,319,900 0
14-Dec-2021 222.00 224.00 218.00 218.00 5,482,100 0
13-Dec-2021 220.00 222.00 218.00 222.00 7,580,000 0
10-Dec-2021 218.00 218.00 216.00 218.00 2,899,500 0
09-Dec-2021 218.00 220.00 214.00 218.00 6,086,300 0
08-Dec-2021 214.00 220.00 214.00 218.00 7,424,700 0
07-Dec-2021 214.00 218.00 214.00 214.00 5,754,200 0
06-Dec-2021 216.00 216.00 212.00 214.00 7,763,300 0
03-Dec-2021 216.00 218.00 214.00 216.00 6,305,800 0
02-Dec-2021 218.00 218.00 212.00 214.00 6,759,100 0
01-Dec-2021 222.00 222.00 218.00 218.00 5,404,000 0
30-Nov-2021 220.00 224.00 220.00 222.00 7,372,500 0
29-Nov-2021 222.00 224.00 218.00 220.00 12,568,500 0
26-Nov-2021 228.00 228.00 222.00 224.00 8,846,000 0
25-Nov-2021 230.00 230.00 224.00 228.00 9,889,900 0
24-Nov-2021 228.00 232.00 224.00 230.00 5,500,800 0
23-Nov-2021 232.00 232.00 226.00 226.00 8,022,200 0
22-Nov-2021 242.00 242.00 230.00 232.00 9,367,100 0
19-Nov-2021 240.00 242.00 236.00 240.00 4,872,200 0
18-Nov-2021 238.00 244.00 236.00 240.00 5,121,500 0
17-Nov-2021 236.00 240.00 236.00 238.00 6,147,900 0
16-Nov-2021 238.00 240.00 232.00 236.00 5,140,900 0
15-Nov-2021 244.00 248.00 234.00 238.00 8,607,600 0
12-Nov-2021 242.00 254.00 240.00 242.00 26,191,700 0
11-Nov-2021 226.00 244.00 224.00 242.00 29,654,400 0
10-Nov-2021 224.00 226.00 220.00 224.00 2,749,600 0
09-Nov-2021 222.00 226.00 222.00 222.00 4,406,100 0
08-Nov-2021 220.00 226.00 220.00 222.00 5,802,100 0
05-Nov-2021 224.00 224.00 220.00 220.00 6,420,900 0
04-Nov-2021 222.00 224.00 220.00 224.00 5,331,700 0
03-Nov-2021 226.00 226.00 220.00 222.00 9,461,300 0
02-Nov-2021 228.00 230.00 226.00 226.00 6,939,100 0
01-Nov-2021 226.00 230.00 222.00 228.00 6,050,100 0
29-Oct-2021 230.00 232.00 226.00 230.00 7,278,400 0
28-Oct-2021 224.00 230.00 222.00 230.00 6,916,300 0
27-Oct-2021 224.00 226.00 222.00 224.00 9,045,700 0
26-Oct-2021 226.00 226.00 222.00 224.00 3,190,200 0
25-Oct-2021 220.00 226.00 220.00 224.00 6,531,700 0
22-Oct-2021 222.00 224.00 220.00 220.00 4,704,500 0
21-Oct-2021 224.00 224.00 220.00 222.00 5,934,600 0
19-Oct-2021 226.00 226.00 222.00 224.00 7,178,200 0
18-Oct-2021 220.00 224.00 220.00 224.00 5,519,500 0
15-Oct-2021 222.00 228.00 220.00 220.00 8,077,200 0
14-Oct-2021 228.00 228.00 224.00 224.00 6,117,200 0