Singapore markets closed
Straits Times Index
3,262.65 -37.39 (-1.13%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,267.86 -1,265.98 (-1.99%) CMC Crypto 200
1,290.68 -3.99 (-0.31%)
PT Harapan Duta Pertiwi Tbk (HOPE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 35.00 | 37.00 | 33.00 | 33.00 | 33.00 | 1,109,100 |
| 07 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,064,700 |
| 06 May 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 619,600 |
| 03 May 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 104,900 |
| 02 May 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 346,800 |
| 30 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 403,900 |
| 29 Apr 2024 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | 360,500 |
| 26 Apr 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 364,900 |
| 25 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 378,300 |
| 24 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,041,500 |
| 23 Apr 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,850,200 |
| 22 Apr 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1,543,400 |
| 19 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2,242,200 |
| 18 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6,140,100 |
| 17 Apr 2024 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | 7,304,800 |
| 16 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8,232,900 |
| 05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,476,000 |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8,183,700 |
| 03 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,010,100 |
| 02 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,924,800 |
| 01 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 946,300 |
| 28 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,229,700 |
| 27 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,148,400 |
| 26 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 25 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 22 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,246,000 |
| 21 Mar 2024 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 6,109,900 |
| 20 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,569,300 |
| 19 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,160,700 |
| 18 Mar 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,819,600 |
| 15 Mar 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 3,867,500 |
| 14 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,070,900 |
| 13 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 11,361,500 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 147,700 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 63,500 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 263,500 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 424,600 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 147,700 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 670,500 |
| 29 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,997,800 |
| 28 Feb 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,723,700 |
| 27 Feb 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,950,200 |
| 26 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 400,700 |
| 23 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,060,700 |
| 22 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,715,200 |
| 21 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,852,400 |
| 20 Feb 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1,880,100 |
| 19 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,517,700 |
| 16 Feb 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 692,600 |
| 15 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,927,900 |
| 13 Feb 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,671,700 |
| 12 Feb 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 726,200 |
| 07 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 707,500 |
| 06 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 347,000 |
| 05 Feb 2024 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1,186,800 |
| 02 Feb 2024 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 2,790,200 |
| 01 Feb 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 2,453,900 |
| 31 Jan 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 825,500 |
| 30 Jan 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,642,500 |
| 29 Jan 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,489,300 |
| 26 Jan 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,177,400 |
| 25 Jan 2024 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 2,437,000 |
| 24 Jan 2024 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 3,428,600 |
| 23 Jan 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,284,200 |
| 22 Jan 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 2,313,900 |
| 19 Jan 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,822,100 |
| 18 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,365,200 |
| 17 Jan 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,958,700 |
| 16 Jan 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,148,400 |
| 15 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 Jan 2024 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | 3,879,600 |
| 11 Jan 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,261,400 |
| 10 Jan 2024 | 51.00 | 56.00 | 50.00 | 54.00 | 54.00 | 10,540,300 |
| 09 Jan 2024 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | 12,559,900 |
| 08 Jan 2024 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | 5,124,400 |
| 05 Jan 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 2,198,200 |
| 04 Jan 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1,394,100 |
| 03 Jan 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,725,700 |
| 02 Jan 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,655,700 |
| 29 Dec 2023 | 58.00 | 61.00 | 56.00 | 61.00 | 61.00 | 3,299,000 |
| 28 Dec 2023 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 4,283,400 |
| 27 Dec 2023 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | 1,757,300 |
| 22 Dec 2023 | 56.00 | 61.00 | 53.00 | 56.00 | 56.00 | 7,054,700 |
| 21 Dec 2023 | 60.00 | 63.00 | 56.00 | 56.00 | 56.00 | 9,597,700 |
| 20 Dec 2023 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 4,148,800 |
| 19 Dec 2023 | 59.00 | 63.00 | 54.00 | 62.00 | 62.00 | 67,797,500 |
| 18 Dec 2023 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 24,876,200 |
| 15 Dec 2023 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | 10,334,800 |
| 14 Dec 2023 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5,663,500 |
| 13 Dec 2023 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 4,989,100 |
| 12 Dec 2023 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 11,604,300 |
| 11 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,747,400 |
| 08 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,172,200 |
| 07 Dec 2023 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 14,025,600 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,900 |
| 05 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,130,600 |
| 04 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,362,800 |
| 01 Dec 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,962,300 |
| 30 Nov 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,425,600 |
| 29 Nov 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,615,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.