PT Harapan Duta Pertiwi Tbk(ID:HOPE)
Rp140.00-7.00 (-4.76%)
ID:HOPE
PT Harapan Duta Pertiwi Tbk historical prices
Rp140.00
At close:-7.00 (-4.76%)
PT Harapan Duta Pertiwi Tbk (HOPE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 150.00 | 151.00 | 140.00 | 140.00 | 140.00 | -4.76% | 8,300,600 | 0.21 |
| Nov 10, 2026 | 144.00 | 148.00 | 137.00 | 147.00 | 147.00 | +2.80% | 16,181,500 | 0.40 |
| Nov 09, 2026 | 143.00 | 151.00 | 138.00 | 142.00 | 142.00 | -0.70% | 15,954,700 | 0.39 |
| Nov 06, 2026 | 153.00 | 153.00 | 143.00 | 143.00 | 143.00 | -6.54% | 21,539,699 | 0.52 |
| Nov 05, 2026 | 151.00 | 165.00 | 148.00 | 153.00 | 153.00 | -3.16% | 8,240,400 | 0.20 |
| Nov 04, 2026 | 158.00 | 166.00 | 158.00 | 158.00 | 158.00 | -6.51% | 26,318,600 | 0.62 |
| Nov 03, 2026 | 182.00 | 185.00 | 169.00 | 169.00 | 169.00 | -6.63% | 12,251,500 | 0.29 |
| Nov 02, 2026 | 177.00 | 185.00 | 165.00 | 181.00 | 181.00 | +2.26% | 19,909,801 | 0.46 |
| Oct 30, 2026 | 180.00 | 199.00 | 177.00 | 177.00 | 177.00 | -6.84% | 11,384,400 | 0.26 |
| Oct 29, 2026 | 194.00 | 197.00 | 179.00 | 190.00 | 190.00 | -1.04% | 3,899,900 | 0.09 |
| Oct 28, 2026 | 200.00 | 210.00 | 189.00 | 192.00 | 192.00 | -3.03% | 16,960,200 | 0.37 |
| Oct 27, 2026 | 214.00 | 218.00 | 198.00 | 198.00 | 198.00 | -6.60% | 8,835,200 | 0.19 |
| Oct 26, 2026 | 216.00 | 226.00 | 210.00 | 212.00 | 212.00 | -3.64% | 8,534,800 | 0.18 |
| Oct 23, 2026 | 214.00 | 230.00 | 212.00 | 220.00 | 220.00 | +4.76% | 9,122,800 | 0.19 |
| Oct 22, 2026 | 212.00 | 232.00 | 204.00 | 210.00 | 210.00 | 0.00% | 11,035,800 | 0.22 |
| Oct 21, 2026 | 210.00 | 220.00 | 200.00 | 210.00 | 210.00 | +5.53% | 11,436,400 | 0.23 |
| Oct 20, 2026 | 179.00 | 210.00 | 179.00 | 199.00 | 199.00 | +3.65% | 11,692,000 | 0.23 |
| Oct 19, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -6.80% | 93,400 | 0.00 |
| Oct 16, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | -14.88% | 4,545,700 | 0.09 |
| Oct 15, 2026 | 260.00 | 260.00 | 238.00 | 242.00 | 242.00 | -6.92% | 13,116,100 | 0.25 |
| Oct 14, 2026 | 262.00 | 272.00 | 250.00 | 260.00 | 260.00 | 0.00% | 15,066,200 | 0.28 |
| Oct 13, 2026 | 264.00 | 264.00 | 248.00 | 260.00 | 260.00 | -1.52% | 13,161,000 | 0.25 |
| Oct 12, 2026 | 276.00 | 282.00 | 262.00 | 264.00 | 264.00 | -4.35% | 27,527,100 | 0.52 |
| Oct 09, 2026 | 290.00 | 290.00 | 274.00 | 276.00 | 276.00 | -4.83% | 18,536,900 | 0.35 |
| Oct 08, 2026 | 288.00 | 312.00 | 278.00 | 290.00 | 290.00 | +1.40% | 36,252,200 | 0.68 |
| Oct 07, 2026 | 278.00 | 288.00 | 272.00 | 286.00 | 286.00 | +2.88% | 12,781,100 | 0.24 |
| Oct 06, 2026 | 260.00 | 282.00 | 256.00 | 278.00 | 278.00 | +5.30% | 24,199,000 | 0.45 |
| Oct 05, 2026 | 252.00 | 272.00 | 234.00 | 264.00 | 264.00 | +4.76% | 33,264,000 | 0.62 |
| Oct 02, 2026 | 296.00 | 340.00 | 252.00 | 252.00 | 252.00 | -14.86% | 123,215,500 | 2.39 |
| Oct 01, 2026 | 260.00 | 316.00 | 260.00 | 296.00 | 296.00 | +10.45% | 95,198,900 | 1.90 |
| Sep 30, 2026 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | -0.74% | 8,809,200 | 0.18 |
| Sep 29, 2026 | 270.00 | 270.00 | 250.00 | 270.00 | 270.00 | 0.00% | 10,675,700 | 0.21 |
| Sep 28, 2026 | 278.00 | 284.00 | 262.00 | 270.00 | 270.00 | -3.57% | 15,113,000 | 0.30 |
| Sep 25, 2026 | 278.00 | 286.00 | 274.00 | 280.00 | 280.00 | +0.72% | 21,995,600 | 0.43 |
| Sep 24, 2026 | 286.00 | 286.00 | 268.00 | 278.00 | 278.00 | -1.42% | 16,188,200 | 0.32 |
| Sep 23, 2026 | 264.00 | 296.00 | 256.00 | 282.00 | 282.00 | +7.63% | 88,975,800 | 1.81 |
| Sep 22, 2026 | 284.00 | 294.00 | 252.00 | 262.00 | 262.00 | -7.09% | 66,540,704 | 1.38 |
| Sep 21, 2026 | 226.00 | 282.00 | 220.00 | 282.00 | 282.00 | +24.78% | 170,094,200 | 3.74 |
| Sep 18, 2026 | 226.00 | 238.00 | 218.00 | 226.00 | 226.00 | +0.89% | 31,506,400 | 0.70 |
| Sep 17, 2026 | 218.00 | 228.00 | 216.00 | 224.00 | 224.00 | +6.67% | 32,652,800 | 0.73 |
| Sep 16, 2026 | 204.00 | 224.00 | 204.00 | 210.00 | 210.00 | +1.94% | 38,190,000 | 0.86 |
| Sep 15, 2026 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 0.00% | 16,720,400 | 0.38 |
| Sep 14, 2026 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | +0.98% | 17,106,200 | 0.39 |
| Sep 11, 2026 | 216.00 | 216.00 | 195.00 | 204.00 | 204.00 | -4.67% | 26,684,500 | 0.61 |
| Sep 10, 2026 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | -0.93% | 25,437,700 | 0.59 |
| Sep 09, 2026 | 222.00 | 224.00 | 212.00 | 216.00 | 216.00 | -1.82% | 25,351,500 | 0.59 |
| Sep 08, 2026 | 232.00 | 238.00 | 212.00 | 220.00 | 220.00 | -5.17% | 46,199,800 | 1.10 |
| Sep 07, 2026 | 276.00 | 282.00 | 232.00 | 232.00 | 232.00 | -14.71% | 170,499,500 | 4.30 |
| Sep 04, 2026 | 280.00 | 290.00 | 262.00 | 272.00 | 272.00 | -1.45% | 64,762,100 | 1.67 |
| Sep 03, 2026 | 228.00 | 282.00 | 228.00 | 276.00 | 276.00 | +22.12% | 113,977,000 | 3.07 |
