Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Hartadinata Abadi Tbk (HRTA) Historical Prices

ID:HRTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,465.001,510.001,430.001,490.001,490.00+1.71%4,553,4000.39
Nov 10, 20261,430.001,500.001,430.001,465.001,465.00+9.33%8,872,9000.76
Nov 09, 20261,355.001,425.001,355.001,405.001,405.00+4.85%11,629,9000.99
Nov 06, 20261,390.001,390.001,320.001,340.001,340.00-5.30%10,158,7000.85
Nov 05, 20261,450.001,490.001,405.001,415.001,415.00+3.28%20,483,1991.70
Nov 04, 20261,350.001,390.001,260.001,370.001,370.00+1.48%30,811,0002.60
Nov 03, 20261,475.001,490.001,350.001,350.001,350.00-6.90%21,797,6001.81
Nov 02, 20261,420.001,500.001,360.001,450.001,450.00+1.40%11,191,5000.91
Oct 30, 20261,490.001,490.001,405.001,430.001,430.00-5.30%10,230,7000.83
Oct 29, 20261,600.001,615.001,510.001,510.001,510.00-5.33%6,155,9000.49
Oct 28, 20261,610.001,635.001,535.001,595.001,595.00-0.62%11,418,8000.92
Oct 27, 20261,665.001,700.001,580.001,605.001,605.00-3.31%13,813,2001.12
Oct 26, 20261,665.001,695.001,650.001,660.001,660.000.00%7,748,2000.63
Oct 23, 20261,640.001,715.001,630.001,660.001,660.00+1.22%19,496,4001.61
Oct 22, 20261,555.001,675.001,535.001,640.001,640.00+2.82%16,767,1001.40
Oct 21, 20261,595.001,610.001,485.001,595.001,595.000.00%27,172,6002.32
Oct 20, 20261,510.001,620.001,410.001,595.001,595.00+5.63%18,113,1001.55
Oct 19, 20261,505.001,545.001,505.001,510.001,510.00-6.50%16,673,8011.42
Oct 16, 20261,615.001,690.001,615.001,615.001,615.00-15.00%33,710,0002.95
Oct 15, 20262,000.002,020.001,865.001,900.001,900.00-6.40%17,320,4001.54
Oct 14, 20262,020.002,080.002,000.002,030.002,030.00+1.00%12,271,3001.09
Oct 13, 20262,080.002,110.002,010.002,010.002,010.00-2.90%11,740,4001.02
Oct 12, 20262,190.002,220.002,070.002,070.002,070.00-5.05%12,356,2001.07
Oct 09, 20262,100.002,180.002,090.002,180.002,180.00+4.81%16,089,5001.40
Oct 08, 20262,160.002,170.002,080.002,080.002,080.00-3.26%7,911,5000.69
Oct 07, 20262,200.002,200.002,150.002,150.002,150.00-1.83%3,891,9000.34
Oct 06, 20262,200.002,200.002,160.002,190.002,190.00-0.45%4,677,1000.40
Oct 05, 20262,190.002,220.002,180.002,200.002,200.00+0.46%12,802,3001.12
Oct 02, 20262,190.002,240.002,160.002,190.002,190.000.00%4,309,1000.38
Oct 01, 20262,280.002,280.002,160.002,190.002,190.00-3.95%8,198,5990.72
Sep 30, 20262,230.002,300.002,210.002,280.002,280.00+4.59%11,986,0001.05
Sep 29, 20262,150.002,200.002,080.002,180.002,180.00+0.93%8,721,7000.76
Sep 28, 20262,280.002,280.002,160.002,160.002,160.00-5.68%9,691,7000.84
Sep 25, 20262,310.002,360.002,280.002,290.002,290.00-0.87%10,843,6000.94
Sep 24, 20262,310.002,320.002,260.002,310.002,310.00+0.43%7,407,0000.64
Sep 23, 20262,180.002,320.002,170.002,300.002,300.00+5.99%16,218,7001.39
Sep 22, 20262,130.002,180.002,090.002,170.002,170.00+1.88%5,176,5000.44
Sep 21, 20262,200.002,200.002,120.002,130.002,130.00-3.18%3,828,2000.32
Sep 18, 20262,150.002,210.002,150.002,200.002,200.00+3.29%8,100,7000.68
Sep 17, 20262,110.002,150.002,070.002,130.002,130.00+0.95%6,022,8000.51
Sep 16, 20262,150.002,170.002,110.002,110.002,110.00-1.86%9,018,5000.77
Sep 15, 20262,120.002,180.002,110.002,150.002,150.00+1.42%4,255,9000.36
Sep 14, 20262,170.002,170.002,110.002,120.002,120.00-2.30%8,172,4000.69
Sep 11, 20262,170.002,210.002,140.002,170.002,170.00-2.25%8,432,7000.72
Sep 10, 20262,270.002,300.002,210.002,220.002,220.00-1.77%7,868,9000.65
Sep 09, 20262,260.002,300.002,230.002,260.002,260.00-0.44%7,045,0000.57
Sep 08, 20262,250.002,280.002,240.002,270.002,270.00+1.34%4,034,4000.31
Sep 07, 20262,250.002,260.002,210.002,240.002,240.00-1.75%5,018,1000.38
Sep 04, 20262,350.002,350.002,260.002,280.002,280.00-1.30%7,435,4000.57
Sep 03, 20262,280.002,340.002,260.002,310.002,310.00+3.59%12,879,5000.97