Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,363.86 +149.61 (+0.23%) CMC Crypto 200
1,351.25 -9.08 (-0.67%)
PT Hartadinata Abadi Tbk (HRTA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | 2,975,700 |
| 20 Jun 2024 | 352.00 | 358.00 | 352.00 | 354.00 | 354.00 | 2,671,500 |
| 19 Jun 2024 | 342.00 | 360.00 | 336.00 | 352.00 | 352.00 | 7,046,400 |
| 14 Jun 2024 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 3,932,600 |
| 13 Jun 2024 | 344.00 | 350.00 | 342.00 | 348.00 | 348.00 | 2,636,200 |
| 12 Jun 2024 | 354.00 | 354.00 | 342.00 | 344.00 | 344.00 | 4,964,400 |
| 11 Jun 2024 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | 1,836,600 |
| 10 Jun 2024 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | 6,088,600 |
| 07 Jun 2024 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 2,253,900 |
| 06 Jun 2024 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 4,111,100 |
| 05 Jun 2024 | 370.00 | 372.00 | 358.00 | 360.00 | 360.00 | 8,655,300 |
| 04 Jun 2024 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 6,197,200 |
| 03 Jun 2024 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 6,695,200 |
| 31 May 2024 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 3,484,700 |
| 30 May 2024 | 380.00 | 380.00 | 358.00 | 368.00 | 368.00 | 16,460,800 |
| 29 May 2024 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 3,214,200 |
| 28 May 2024 | 386.00 | 394.00 | 382.00 | 384.00 | 384.00 | 5,355,500 |
| 27 May 2024 | 390.00 | 392.00 | 380.00 | 386.00 | 386.00 | 4,218,300 |
| 22 May 2024 | 394.00 | 398.00 | 390.00 | 390.00 | 390.00 | 3,984,100 |
| 21 May 2024 | 406.00 | 406.00 | 392.00 | 394.00 | 394.00 | 6,046,200 |
| 20 May 2024 | 404.00 | 410.00 | 388.00 | 404.00 | 404.00 | 13,948,400 |
| 17 May 2024 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 3,915,400 |
| 16 May 2024 | 376.00 | 388.00 | 376.00 | 382.00 | 382.00 | 4,670,000 |
| 15 May 2024 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | 2,705,800 |
| 14 May 2024 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | 6,084,300 |
| 13 May 2024 | 384.00 | 394.00 | 384.00 | 386.00 | 386.00 | 3,653,100 |
| 08 May 2024 | 394.00 | 396.00 | 388.00 | 388.00 | 388.00 | 5,445,500 |
| 07 May 2024 | 394.00 | 400.00 | 390.00 | 394.00 | 394.00 | 3,157,600 |
| 06 May 2024 | 406.00 | 406.00 | 388.00 | 396.00 | 396.00 | 8,979,900 |
| 06 May 2024 | 15 Dividend | |||||
| 03 May 2024 | 408.00 | 414.00 | 406.00 | 406.00 | 391.00 | 9,166,100 |
| 02 May 2024 | 414.00 | 424.00 | 400.00 | 408.00 | 392.93 | 22,629,500 |
| 30 Apr 2024 | 396.00 | 412.00 | 390.00 | 406.00 | 391.00 | 25,298,800 |
| 29 Apr 2024 | 402.00 | 404.00 | 384.00 | 396.00 | 381.37 | 5,977,400 |
| 26 Apr 2024 | 402.00 | 406.00 | 398.00 | 402.00 | 387.15 | 10,825,400 |
| 25 Apr 2024 | 388.00 | 402.00 | 384.00 | 400.00 | 385.22 | 9,381,200 |
| 24 Apr 2024 | 380.00 | 400.00 | 380.00 | 388.00 | 373.67 | 6,011,400 |
| 23 Apr 2024 | 388.00 | 388.00 | 382.00 | 384.00 | 369.81 | 6,604,300 |
| 22 Apr 2024 | 406.00 | 408.00 | 382.00 | 388.00 | 373.67 | 15,675,200 |
| 19 Apr 2024 | 410.00 | 416.00 | 406.00 | 406.00 | 391.00 | 6,097,000 |
| 18 Apr 2024 | 420.00 | 420.00 | 406.00 | 408.00 | 392.93 | 5,234,800 |
| 17 Apr 2024 | 428.00 | 428.00 | 408.00 | 414.00 | 398.70 | 14,445,300 |
| 16 Apr 2024 | 412.00 | 430.00 | 410.00 | 424.00 | 408.33 | 16,320,400 |
| 05 Apr 2024 | 408.00 | 414.00 | 404.00 | 406.00 | 391.00 | 5,580,800 |
| 04 Apr 2024 | 406.00 | 414.00 | 406.00 | 406.00 | 391.00 | 9,125,600 |
| 03 Apr 2024 | 412.00 | 426.00 | 402.00 | 404.00 | 389.07 | 32,345,500 |
| 02 Apr 2024 | 400.00 | 408.00 | 398.00 | 406.00 | 391.00 | 11,097,800 |
| 01 Apr 2024 | 398.00 | 402.00 | 390.00 | 398.00 | 383.30 | 9,577,200 |
| 28 Mar 2024 | 394.00 | 400.00 | 390.00 | 390.00 | 375.59 | 6,476,700 |
| 27 Mar 2024 | 404.00 | 406.00 | 394.00 | 394.00 | 379.44 | 5,042,800 |
| 26 Mar 2024 | 406.00 | 406.00 | 390.00 | 400.00 | 385.22 | 10,711,400 |
| 25 Mar 2024 | 418.00 | 418.00 | 394.00 | 400.00 | 385.22 | 17,581,100 |
| 22 Mar 2024 | 414.00 | 418.00 | 406.00 | 410.00 | 394.85 | 18,590,900 |
| 21 Mar 2024 | 388.00 | 416.00 | 386.00 | 412.00 | 396.78 | 48,815,600 |
| 20 Mar 2024 | 386.00 | 388.00 | 382.00 | 386.00 | 371.74 | 4,623,600 |
| 19 Mar 2024 | 380.00 | 388.00 | 380.00 | 384.00 | 369.81 | 4,063,700 |
| 18 Mar 2024 | 384.00 | 392.00 | 380.00 | 380.00 | 365.96 | 6,972,500 |
| 15 Mar 2024 | 388.00 | 388.00 | 382.00 | 382.00 | 367.89 | 7,165,400 |
| 14 Mar 2024 | 384.00 | 392.00 | 380.00 | 388.00 | 373.67 | 10,063,000 |
| 13 Mar 2024 | 390.00 | 392.00 | 374.00 | 382.00 | 367.89 | 13,029,800 |
| 08 Mar 2024 | 374.00 | 392.00 | 374.00 | 386.00 | 371.74 | 21,021,200 |
| 07 Mar 2024 | 364.00 | 374.00 | 362.00 | 374.00 | 360.18 | 5,965,400 |
| 06 Mar 2024 | 360.00 | 366.00 | 360.00 | 360.00 | 346.70 | 2,494,400 |
| 05 Mar 2024 | 364.00 | 364.00 | 356.00 | 360.00 | 346.70 | 4,098,500 |
| 04 Mar 2024 | 358.00 | 378.00 | 354.00 | 358.00 | 344.77 | 8,266,800 |
| 01 Mar 2024 | 360.00 | 362.00 | 354.00 | 356.00 | 342.85 | 2,304,500 |
| 29 Feb 2024 | 360.00 | 362.00 | 356.00 | 360.00 | 346.70 | 3,369,100 |
| 28 Feb 2024 | 360.00 | 364.00 | 358.00 | 360.00 | 346.70 | 1,997,600 |
| 27 Feb 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 346.70 | 2,239,400 |
| 26 Feb 2024 | 364.00 | 368.00 | 356.00 | 364.00 | 350.55 | 2,986,100 |
| 23 Feb 2024 | 362.00 | 366.00 | 362.00 | 364.00 | 350.55 | 3,361,900 |
| 22 Feb 2024 | 358.00 | 362.00 | 354.00 | 362.00 | 348.63 | 3,706,800 |
| 21 Feb 2024 | 356.00 | 360.00 | 354.00 | 358.00 | 344.77 | 2,361,400 |
| 20 Feb 2024 | 358.00 | 360.00 | 354.00 | 358.00 | 344.77 | 2,105,500 |
| 19 Feb 2024 | 358.00 | 362.00 | 356.00 | 358.00 | 344.77 | 1,330,200 |
| 16 Feb 2024 | 358.00 | 362.00 | 352.00 | 358.00 | 344.77 | 3,133,600 |
| 15 Feb 2024 | 360.00 | 370.00 | 352.00 | 356.00 | 342.85 | 9,075,700 |
| 13 Feb 2024 | 364.00 | 368.00 | 358.00 | 358.00 | 344.77 | 6,564,900 |
| 12 Feb 2024 | 364.00 | 370.00 | 362.00 | 364.00 | 350.55 | 2,014,000 |
| 07 Feb 2024 | 370.00 | 372.00 | 364.00 | 364.00 | 350.55 | 2,972,000 |
| 06 Feb 2024 | 366.00 | 376.00 | 366.00 | 368.00 | 354.40 | 3,800,900 |
| 05 Feb 2024 | 360.00 | 372.00 | 360.00 | 366.00 | 352.48 | 2,722,500 |
| 02 Feb 2024 | 372.00 | 374.00 | 368.00 | 370.00 | 356.33 | 2,042,400 |
| 01 Feb 2024 | 368.00 | 380.00 | 366.00 | 370.00 | 356.33 | 6,157,000 |
| 31 Jan 2024 | 368.00 | 374.00 | 366.00 | 366.00 | 352.48 | 3,478,800 |
| 30 Jan 2024 | 370.00 | 372.00 | 366.00 | 368.00 | 354.40 | 6,148,300 |
| 29 Jan 2024 | 374.00 | 376.00 | 366.00 | 370.00 | 356.33 | 3,355,000 |
| 26 Jan 2024 | 378.00 | 380.00 | 366.00 | 372.00 | 358.26 | 10,586,500 |
| 25 Jan 2024 | 370.00 | 380.00 | 364.00 | 378.00 | 364.03 | 6,661,900 |
| 24 Jan 2024 | 378.00 | 380.00 | 368.00 | 370.00 | 356.33 | 10,065,500 |
| 23 Jan 2024 | 388.00 | 394.00 | 376.00 | 376.00 | 362.11 | 11,074,600 |
| 22 Jan 2024 | 378.00 | 402.00 | 370.00 | 388.00 | 373.67 | 51,922,800 |
| 19 Jan 2024 | 364.00 | 374.00 | 360.00 | 370.00 | 356.33 | 7,542,500 |
| 18 Jan 2024 | 366.00 | 372.00 | 360.00 | 362.00 | 348.63 | 6,942,200 |
| 17 Jan 2024 | 386.00 | 390.00 | 366.00 | 366.00 | 352.48 | 15,630,700 |
| 16 Jan 2024 | 366.00 | 398.00 | 366.00 | 386.00 | 371.74 | 30,877,900 |
| 15 Jan 2024 | 350.00 | 370.00 | 350.00 | 366.00 | 352.48 | 9,554,300 |
| 12 Jan 2024 | 352.00 | 352.00 | 346.00 | 350.00 | 337.07 | 4,289,800 |
| 11 Jan 2024 | 352.00 | 354.00 | 346.00 | 352.00 | 339.00 | 3,685,800 |
| 10 Jan 2024 | 350.00 | 356.00 | 350.00 | 352.00 | 339.00 | 2,572,000 |
| *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.