Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
18-May-2026 2,620.00 2,620.00 2,320.00 2,370.00 26,054,700 0
15-May-2026 2,660.00 2,660.00 2,660.00 2,660.00 0 0
14-May-2026 2,660.00 2,660.00 2,660.00 2,660.00 0 0
13-May-2026 2,640.00 2,660.00 2,600.00 2,660.00 7,633,200 0
12-May-2026 2,680.00 2,740.00 2,610.00 2,670.00 8,729,900 0
11-May-2026 2,700.00 2,820.00 2,600.00 2,670.00 23,557,800 0
08-May-2026 2,850.00 2,860.00 2,700.00 2,700.00 30,377,200 0
07-May-2026 2,850.00 2,930.00 2,810.00 2,870.00 26,897,900 0
06-May-2026 2,670.00 2,830.00 2,670.00 2,810.00 24,518,300 0
05-May-2026 2,770.00 2,810.00 2,600.00 2,640.00 17,136,100 0
04-May-2026 2,740.00 2,790.00 2,720.00 2,750.00 8,764,200 0
30-Apr-2026 2,850.00 2,850.00 2,590.00 2,740.00 15,765,300 0
29-Apr-2026 2,800.00 2,820.00 2,760.00 2,760.00 3,697,800 0
28-Apr-2026 2,900.00 2,900.00 2,800.00 2,830.00 9,863,500 0
27-Apr-2026 2,960.00 3,010.00 2,880.00 2,900.00 10,391,800 0
24-Apr-2026 3,010.00 3,020.00 2,820.00 2,930.00 16,010,200 0
23-Apr-2026 3,070.00 3,090.00 2,920.00 3,010.00 16,826,000 0
22-Apr-2026 2,990.00 3,150.00 2,980.00 3,040.00 28,818,400 0
21-Apr-2026 2,880.00 3,030.00 2,880.00 2,970.00 23,432,100 0
20-Apr-2026 2,780.00 2,960.00 2,730.00 2,880.00 26,848,700 0
17-Apr-2026 2,750.00 2,810.00 2,690.00 2,780.00 20,082,700 0
16-Apr-2026 2,600.00 2,750.00 2,600.00 2,740.00 25,459,300 0
15-Apr-2026 2,610.00 2,650.00 2,560.00 2,580.00 18,410,300 0
14-Apr-2026 2,520.00 2,600.00 2,520.00 2,550.00 14,638,300 0
13-Apr-2026 2,500.00 2,540.00 2,450.00 2,480.00 9,735,200 0
10-Apr-2026 2,590.00 2,640.00 2,510.00 2,530.00 12,487,300 0
09-Apr-2026 2,520.00 2,660.00 2,460.00 2,590.00 16,118,700 0
08-Apr-2026 2,540.00 2,610.00 2,530.00 2,570.00 26,908,900 0
07-Apr-2026 2,390.00 2,420.00 2,320.00 2,420.00 10,141,900 0
06-Apr-2026 2,330.00 2,430.00 2,240.00 2,430.00 11,039,100 0
02-Apr-2026 2,540.00 2,540.00 2,330.00 2,340.00 16,284,100 0
01-Apr-2026 2,270.00 2,550.00 2,260.00 2,540.00 39,127,400 0
31-Mar-2026 2,250.00 2,260.00 2,110.00 2,180.00 30,203,800 0
30-Mar-2026 2,380.00 2,380.00 2,190.00 2,200.00 31,494,800 0
27-Mar-2026 2,350.00 2,450.00 2,330.00 2,390.00 19,087,200 0
26-Mar-2026 2,450.00 2,450.00 2,330.00 2,350.00 9,285,200 0
25-Mar-2026 2,300.00 2,470.00 2,260.00 2,440.00 28,619,100 0
17-Mar-2026 2,620.00 2,640.00 2,440.00 2,510.00 26,815,500 0
16-Mar-2026 2,450.00 2,640.00 2,410.00 2,600.00 13,930,200 0
13-Mar-2026 2,580.00 2,650.00 2,470.00 2,490.00 20,066,400 0
12-Mar-2026 2,660.00 2,670.00 2,540.00 2,630.00 10,215,900 0
11-Mar-2026 2,750.00 2,760.00 2,670.00 2,680.00 16,314,500 0
10-Mar-2026 2,680.00 2,730.00 2,580.00 2,700.00 32,243,200 0
09-Mar-2026 2,580.00 2,720.00 2,380.00 2,600.00 27,676,700 0
06-Mar-2026 2,880.00 2,900.00 2,700.00 2,760.00 35,572,800 0
05-Mar-2026 3,050.00 3,240.00 2,900.00 2,950.00 57,756,700 0
04-Mar-2026 2,960.00 3,030.00 2,840.00 3,000.00 42,088,000 0
03-Mar-2026 3,200.00 3,210.00 3,050.00 3,090.00 35,041,400 0
02-Mar-2026 3,300.00 3,440.00 3,170.00 3,250.00 54,563,600 0
27-Feb-2026 3,110.00 3,290.00 3,110.00 3,240.00 39,024,000 0
26-Feb-2026 3,000.00 3,220.00 2,900.00 3,200.00 54,148,100 0
25-Feb-2026 2,810.00 3,000.00 2,770.00 2,980.00 29,210,600 0
24-Feb-2026 2,850.00 2,900.00 2,780.00 2,830.00 31,447,200 0
23-Feb-2026 2,810.00 2,940.00 2,800.00 2,850.00 39,449,700 0
20-Feb-2026 2,720.00 2,820.00 2,680.00 2,750.00 37,844,900 0
19-Feb-2026 2,650.00 2,740.00 2,620.00 2,700.00 47,772,600 0
18-Feb-2026 2,550.00 2,610.00 2,500.00 2,600.00 23,526,700 0
13-Feb-2026 2,600.00 2,610.00 2,550.00 2,580.00 17,904,000 0
12-Feb-2026 2,540.00 2,660.00 2,480.00 2,650.00 36,848,900 0
11-Feb-2026 2,500.00 2,570.00 2,450.00 2,530.00 31,575,900 0
10-Feb-2026 2,250.00 2,510.00 2,250.00 2,500.00 67,194,100 0
09-Feb-2026 2,350.00 2,350.00 2,220.00 2,250.00 37,275,500 0
06-Feb-2026 1,965.00 2,300.00 1,960.00 2,260.00 73,806,100 0
05-Feb-2026 2,230.00 2,240.00 2,090.00 2,120.00 36,270,900 0
04-Feb-2026 2,200.00 2,310.00 2,130.00 2,260.00 54,084,000 0
03-Feb-2026 1,950.00 2,180.00 1,885.00 2,160.00 65,299,200 0
02-Feb-2026 2,000.00 2,050.00 1,900.00 1,900.00 43,096,100 0
30-Jan-2026 2,300.00 2,360.00 2,230.00 2,230.00 25,092,200 0
29-Jan-2026 2,450.00 2,490.00 2,040.00 2,330.00 61,410,300 0
28-Jan-2026 2,430.00 2,480.00 2,240.00 2,400.00 51,083,100 0
27-Jan-2026 2,440.00 2,460.00 2,360.00 2,410.00 17,764,000 0
26-Jan-2026 2,450.00 2,540.00 2,400.00 2,440.00 63,439,200 0
23-Jan-2026 2,450.00 2,470.00 2,300.00 2,330.00 33,196,400 0
22-Jan-2026 2,500.00 2,510.00 2,320.00 2,320.00 55,017,800 0
21-Jan-2026 2,650.00 2,670.00 2,530.00 2,550.00 68,321,600 0
20-Jan-2026 2,540.00 2,650.00 2,500.00 2,620.00 52,296,000 0
19-Jan-2026 2,680.00 2,690.00 2,550.00 2,560.00 26,624,200 0
15-Jan-2026 2,550.00 2,620.00 2,490.00 2,520.00 37,128,100 0
14-Jan-2026 2,650.00 2,710.00 2,580.00 2,600.00 63,146,000 0
13-Jan-2026 2,770.00 2,770.00 2,500.00 2,580.00 116,111,800 0
12-Jan-2026 2,590.00 2,800.00 2,480.00 2,770.00 111,801,000 0
09-Jan-2026 2,210.00 2,440.00 2,210.00 2,380.00 66,361,500 0
08-Jan-2026 2,220.00 2,300.00 2,140.00 2,220.00 19,978,200 0
07-Jan-2026 2,270.00 2,310.00 2,220.00 2,220.00 24,679,900 0
06-Jan-2026 2,290.00 2,310.00 2,240.00 2,250.00 26,263,900 0
05-Jan-2026 2,240.00 2,430.00 2,220.00 2,270.00 72,124,500 0
02-Jan-2026 2,150.00 2,150.00 2,070.00 2,150.00 32,471,300 0
30-Dec-2025 2,140.00 2,200.00 2,080.00 2,150.00 57,769,800 0
29-Dec-2025 2,090.00 2,390.00 2,090.00 2,300.00 100,734,900 0
24-Dec-2025 1,975.00 2,200.00 1,975.00 2,050.00 131,893,800 0
23-Dec-2025 1,945.00 2,050.00 1,900.00 1,925.00 109,031,400 0
22-Dec-2025 1,760.00 2,000.00 1,755.00 1,875.00 85,455,100 0
19-Dec-2025 1,710.00 1,740.00 1,650.00 1,695.00 11,305,600 0
18-Dec-2025 1,740.00 1,750.00 1,690.00 1,715.00 14,624,100 0
17-Dec-2025 1,730.00 1,840.00 1,720.00 1,725.00 38,815,200 0
16-Dec-2025 1,720.00 1,745.00 1,655.00 1,710.00 21,609,400 0
15-Dec-2025 1,815.00 1,865.00 1,675.00 1,755.00 83,079,200 0
12-Dec-2025 1,495.00 1,805.00 1,485.00 1,800.00 180,861,100 0
11-Dec-2025 1,490.00 1,520.00 1,455.00 1,455.00 16,276,400 0
10-Dec-2025 1,535.00 1,555.00 1,455.00 1,460.00 34,992,300 0