Price History - HRTA

Kembali ke Company
Ticker: HRTA
Company: PT Hartadinata Abadi Tbk
Date Open High Low Close Volume Value
16-Mar-2023 302.00 316.00 288.00 306.00 25,496,100 0
15-Mar-2023 308.00 308.00 296.00 300.00 12,854,800 0
14-Mar-2023 312.00 326.00 298.00 304.00 19,229,200 0
13-Mar-2023 302.00 322.00 284.00 310.00 41,857,900 0
10-Mar-2023 320.00 326.00 302.00 302.00 30,250,300 0
09-Mar-2023 330.00 336.00 314.00 324.00 24,133,500 0
08-Mar-2023 312.00 332.00 306.00 328.00 34,152,100 0
07-Mar-2023 314.00 320.00 308.00 312.00 12,879,200 0
06-Mar-2023 310.00 320.00 300.00 312.00 15,989,200 0
03-Mar-2023 312.00 328.00 304.00 310.00 40,548,700 0
02-Mar-2023 342.00 352.00 318.00 326.00 83,362,700 0
01-Mar-2023 340.00 356.00 336.00 340.00 27,065,700 0
28-Feb-2023 346.00 352.00 330.00 338.00 26,294,800 0
27-Feb-2023 356.00 392.00 342.00 346.00 149,511,000 0
24-Feb-2023 340.00 362.00 322.00 352.00 121,035,800 0
23-Feb-2023 350.00 390.00 314.00 336.00 367,451,300 0
22-Feb-2023 252.00 312.00 252.00 312.00 261,128,000 0
21-Feb-2023 262.00 274.00 244.00 250.00 82,694,400 0
20-Feb-2023 218.00 268.00 218.00 262.00 78,411,500 0
17-Feb-2023 216.00 220.00 214.00 218.00 16,911,100 0
16-Feb-2023 216.00 216.00 214.00 216.00 2,467,100 0
15-Feb-2023 214.00 216.00 212.00 216.00 1,833,300 0
14-Feb-2023 212.00 214.00 212.00 214.00 1,928,800 0
13-Feb-2023 212.00 214.00 212.00 214.00 1,569,800 0
10-Feb-2023 212.00 214.00 212.00 214.00 3,358,400 0
09-Feb-2023 212.00 214.00 212.00 212.00 1,649,400 0
08-Feb-2023 212.00 214.00 210.00 212.00 3,784,000 0
07-Feb-2023 212.00 214.00 210.00 212.00 390,300 0
06-Feb-2023 214.00 216.00 210.00 212.00 2,753,000 0
03-Feb-2023 212.00 216.00 212.00 212.00 2,432,700 0
02-Feb-2023 214.00 216.00 208.00 212.00 9,795,600 0
01-Feb-2023 212.00 216.00 212.00 214.00 3,546,800 0
31-Jan-2023 212.00 212.00 210.00 212.00 1,962,300 0
30-Jan-2023 212.00 214.00 210.00 212.00 4,668,700 0
27-Jan-2023 214.00 216.00 206.00 210.00 9,638,800 0
26-Jan-2023 214.00 216.00 212.00 212.00 2,448,900 0
25-Jan-2023 214.00 214.00 210.00 214.00 4,111,500 0
24-Jan-2023 208.00 214.00 208.00 212.00 5,540,100 0
20-Jan-2023 210.00 212.00 208.00 208.00 2,527,600 0
19-Jan-2023 210.00 212.00 208.00 208.00 3,990,000 0
18-Jan-2023 208.00 210.00 206.00 208.00 2,874,300 0
17-Jan-2023 216.00 216.00 204.00 206.00 21,861,500 0
16-Jan-2023 210.00 216.00 208.00 216.00 35,216,400 0
13-Jan-2023 208.00 210.00 206.00 206.00 5,528,200 0
12-Jan-2023 206.00 210.00 204.00 208.00 6,330,300 0
11-Jan-2023 204.00 208.00 202.00 206.00 10,486,600 0
10-Jan-2023 204.00 204.00 202.00 202.00 1,541,200 0
09-Jan-2023 204.00 204.00 202.00 202.00 4,585,800 0
06-Jan-2023 202.00 204.00 202.00 202.00 3,514,600 0
05-Jan-2023 206.00 206.00 202.00 204.00 11,498,600 0
04-Jan-2023 204.00 208.00 204.00 206.00 9,898,700 0
03-Jan-2023 204.00 206.00 204.00 204.00 2,188,600 0
02-Jan-2023 204.00 208.00 202.00 204.00 10,905,000 0
30-Dec-2022 204.00 204.00 202.00 202.00 1,874,500 0
29-Dec-2022 204.00 204.00 202.00 202.00 4,397,800 0
28-Dec-2022 204.00 206.00 202.00 204.00 4,387,600 0
27-Dec-2022 206.00 206.00 204.00 206.00 1,823,700 0
26-Dec-2022 206.00 206.00 204.00 206.00 3,203,400 0
23-Dec-2022 206.00 206.00 204.00 204.00 3,380,500 0
22-Dec-2022 206.00 206.00 204.00 206.00 3,023,300 0
21-Dec-2022 206.00 208.00 204.00 204.00 5,434,300 0
20-Dec-2022 204.00 206.00 204.00 204.00 1,593,700 0
19-Dec-2022 204.00 206.00 204.00 204.00 1,794,100 0
16-Dec-2022 204.00 206.00 204.00 204.00 1,785,300 0
15-Dec-2022 204.00 206.00 202.00 204.00 3,533,300 0
14-Dec-2022 204.00 206.00 200.00 204.00 3,628,400 0
13-Dec-2022 206.00 206.00 202.00 202.00 6,379,800 0
12-Dec-2022 204.00 208.00 202.00 206.00 5,983,000 0
09-Dec-2022 200.00 204.00 200.00 202.00 3,561,500 0
08-Dec-2022 202.00 204.00 200.00 200.00 10,823,200 0
07-Dec-2022 202.00 204.00 202.00 202.00 2,179,800 0
06-Dec-2022 206.00 206.00 202.00 202.00 2,359,400 0
05-Dec-2022 204.00 206.00 204.00 206.00 2,664,400 0
02-Dec-2022 206.00 206.00 204.00 204.00 1,980,200 0
01-Dec-2022 204.00 206.00 202.00 206.00 2,629,900 0
30-Nov-2022 206.00 206.00 202.00 204.00 8,057,900 0
29-Nov-2022 204.00 206.00 204.00 204.00 3,624,600 0
28-Nov-2022 206.00 208.00 204.00 204.00 11,857,800 0
25-Nov-2022 204.00 206.00 204.00 206.00 1,533,900 0
24-Nov-2022 204.00 208.00 204.00 204.00 4,846,500 0
23-Nov-2022 204.00 206.00 204.00 204.00 5,622,500 0
22-Nov-2022 204.00 208.00 204.00 204.00 5,091,000 0
21-Nov-2022 208.00 208.00 204.00 204.00 3,779,500 0
18-Nov-2022 210.00 210.00 206.00 206.00 6,738,800 0
17-Nov-2022 208.00 210.00 206.00 210.00 7,303,900 0
16-Nov-2022 206.00 210.00 206.00 208.00 7,953,400 0
15-Nov-2022 206.00 208.00 204.00 206.00 10,521,900 0
14-Nov-2022 206.00 206.00 202.00 206.00 5,423,900 0
11-Nov-2022 204.00 206.00 204.00 206.00 2,835,200 0
10-Nov-2022 204.00 206.00 202.00 204.00 3,928,600 0
09-Nov-2022 204.00 208.00 204.00 204.00 5,748,600 0
08-Nov-2022 204.00 206.00 202.00 204.00 3,251,800 0
07-Nov-2022 202.00 206.00 202.00 204.00 5,458,500 0
04-Nov-2022 204.00 204.00 202.00 202.00 6,944,600 0
03-Nov-2022 202.00 204.00 202.00 204.00 4,675,700 0
02-Nov-2022 204.00 206.00 202.00 202.00 8,723,900 0
01-Nov-2022 204.00 206.00 202.00 204.00 6,628,500 0
31-Oct-2022 204.00 206.00 204.00 204.00 4,603,900 0
28-Oct-2022 206.00 208.00 204.00 204.00 2,498,600 0
27-Oct-2022 206.00 208.00 204.00 206.00 3,965,400 0