Efek Terdaftar

HARTADINATA ABADI Tbk, PT

Security name
HARTADINATA ABADI Tbk
Issuer
HARTADINATA ABADI Tbk, PT
ISIN Code
ID1000139405
Short Code
HRTA
Type
Saham Biasa
Listing Date
21 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,105,262,400.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
4,605,262,400 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 486 530 482 525 342,697 17,421,910,200 2,151
04 Mar 2025 530 530 496 510 249,879 12,648,285,100 1,731
05 Mar 2025 520 525 510 510 75,026 3,860,009,500 797
06 Mar 2025 520 550 505 525 137,241 7,162,834,000 1,322
07 Mar 2025 525 525 496 500 246,688 12,429,350,700 1,818
10 Mar 2025 505 510 474 500 160,072 7,900,623,300 1,820
11 Mar 2025 486 500 474 482 91,685 4,459,776,800 1,207
12 Mar 2025 484 490 472 472 74,084 3,549,063,000 1,170
13 Mar 2025 472 484 466 478 107,981 5,126,136,000 1,291
14 Mar 2025 500 530 492 530 435,221 22,211,594,500 4,042
17 Mar 2025 530 545 510 515 323,063 16,983,426,000 3,967
18 Mar 2025 525 525 450 492 458,467 22,416,000,500 4,497
19 Mar 2025 498 510 482 496 131,324 6,546,267,100 1,596
20 Mar 2025 505 510 488 492 131,481 6,566,105,400 1,339
21 Mar 2025 496 496 472 476 164,847 7,875,931,000 1,464
24 Mar 2025 476 476 446 452 121,094 5,527,331,600 1,352
25 Mar 2025 454 466 446 464 92,670 4,248,975,000 1,033
26 Mar 2025 466 486 464 470 88,815 4,226,858,000 1,049
27 Mar 2025 470 560 470 520 581,125 30,361,064,600 4,361
08 Apr 2025 480 488 450 478 491,688 23,324,755,200 3,390
09 Apr 2025 472 488 464 482 255,322 12,209,043,200 2,383
10 Apr 2025 510 545 510 530 432,504 22,855,337,000 7,358
11 Apr 2025 550 600 540 565 537,671 31,006,893,000 5,277
14 Apr 2025 585 635 570 575 728,356 43,237,229,500 8,609
15 Apr 2025 580 610 550 560 338,855 19,289,551,500 6,342
16 Apr 2025 580 615 560 600 556,103 32,704,138,000 5,128
17 Apr 2025 610 625 575 580 634,975 37,754,822,500 6,606
21 Apr 2025 600 625 585 605 774,114 46,828,969,500 7,456
22 Apr 2025 615 635 605 615 1,023,232 63,501,159,500 7,120
23 Apr 2025 610 610 580 580 555,774 32,802,913,000 5,393
24 Apr 2025 590 600 560 580 376,078 21,929,674,000 3,413
25 Apr 2025 585 610 580 605 383,351 22,892,183,500 2,614
28 Apr 2025 615 650 605 620 722,886 45,009,608,000 6,639
29 Apr 2025 625 695 620 680 877,791 58,403,219,500 8,259
30 Apr 2025 690 790 675 705 1,547,592 112,481,539,000 13,636
02 May 2025 705 705 640 655 852,730 56,360,606,000 8,601
05 May 2025 655 660 630 660 298,105 19,321,097,500 3,920
06 May 2025 685 705 670 705 837,599 57,577,073,500 8,294
07 May 2025 700 745 685 710 664,850 47,913,760,000 6,912
08 May 2025 720 730 670 680 319,563 22,152,517,000 4,090
09 May 2025 665 675 650 670 252,673 16,708,770,000 2,869
14 May 2025 665 665 600 600 1,023,491 62,554,320,000 11,052
15 May 2025 585 620 570 575 847,289 50,093,678,000 6,245
16 May 2025 595 605 580 590 605,691 35,813,626,500 4,299
19 May 2025 605 635 595 630 500,781 30,991,274,500 4,885
20 May 2025 630 640 610 625 403,451 25,124,240,000 3,948
21 May 2025 645 670 635 645 511,963 33,301,457,000 5,574
22 May 2025 655 660 625 630 349,325 22,506,098,000 4,114
23 May 2025 635 650 625 635 189,861 12,069,592,000 4,713
26 May 2025 650 660 630 635 279,729 18,029,029,500 3,100
27 May 2025 635 640 615 615 206,202 12,916,845,500 2,076
28 May 2025 615 635 605 605 202,936 12,556,707,000 3,204
02 Jun 2025 605 650 595 640 469,165 29,635,166,000 6,631
03 Jun 2025 655 655 620 625 311,335 19,775,046,000 3,956
04 Jun 2025 630 660 630 630 391,901 25,217,967,500 4,125
05 Jun 2025 640 640 615 630 158,506 9,975,885,500 1,755
10 Jun 2025 630 630 600 610 280,953 17,121,698,500 3,410
11 Jun 2025 615 625 610 615 273,101 16,808,083,000 2,410
12 Jun 2025 630 650 625 630 396,442 25,198,453,500 4,317
13 Jun 2025 645 745 635 725 2,280,121 160,260,748,500 19,722
16 Jun 2025 735 760 680 685 919,817 66,671,343,500 10,733
17 Jun 2025 685 690 660 685 462,991 31,171,075,500 4,710
18 Jun 2025 690 695 655 665 241,165 16,140,839,000 3,307
19 Jun 2025 665 670 620 630 405,989 25,761,255,500 4,550
20 Jun 2025 630 635 605 625 233,689 14,432,100,000 2,877
23 Jun 2025 610 665 605 630 407,366 25,981,496,500 4,518
24 Jun 2025 625 630 600 615 183,742 11,291,268,000 2,500
25 Jun 2025 615 615 565 570 515,254 29,979,347,500 4,950
26 Jun 2025 570 590 565 590 95,439 5,545,949,500 1,382
30 Jun 2025 580 610 550 605 239,377 14,119,560,000 2,134
01 Jul 2025 605 625 605 615 206,993 12,743,602,000 2,372
02 Jul 2025 615 615 590 595 97,381 5,888,090,000 1,429
03 Jul 2025 610 610 600 600 66,789 4,032,080,500 808
04 Jul 2025 600 605 590 595 45,793 2,744,027,000 701
07 Jul 2025 595 595 570 585 84,371 4,907,450,000 1,054
08 Jul 2025 585 610 585 595 50,504 3,026,612,500 1,132
09 Jul 2025 600 600 585 590 63,587 3,764,784,500 1,000
10 Jul 2025 595 605 585 590 102,021 6,066,751,000 1,710
11 Jul 2025 595 595 585 590 112,210 6,605,030,500 2,720
15 Jul 2025 590 590 580 585 140,162 8,202,934,000 2,174
16 Jul 2025 580 595 575 585 176,103 10,268,690,000 2,750
17 Jul 2025 590 625 580 625 467,297 28,324,985,500 4,724
18 Jul 2025 630 630 610 615 243,670 15,140,834,000 3,535
21 Jul 2025 620 640 620 640 238,586 15,044,648,000 3,303
22 Jul 2025 650 670 620 625 379,517 24,442,848,000 5,060
23 Jul 2025 640 650 625 635 115,583 7,347,820,500 2,515
24 Jul 2025 630 630 615 625 125,714 7,799,458,500 1,896
25 Jul 2025 625 625 605 610 89,168 5,461,120,500 2,141
28 Jul 2025 610 630 610 625 96,098 5,946,917,500 1,681
29 Jul 2025 665 675 640 645 652,958 42,737,416,000 6,036
30 Jul 2025 650 660 635 640 128,499 8,275,962,500 1,850
31 Jul 2025 640 640 625 625 196,713 12,411,818,500 2,297
01 Aug 2025 630 655 630 650 180,928 11,663,958,500 1,881
04 Aug 2025 660 690 660 675 406,131 27,463,733,500 4,408
05 Aug 2025 680 700 665 665 179,764 12,218,889,000 2,266
06 Aug 2025 675 725 670 720 517,993 36,584,050,000 5,592
07 Aug 2025 720 745 715 735 370,068 26,983,239,500 4,835
08 Aug 2025 735 745 715 735 259,294 18,933,124,500 2,224
11 Aug 2025 740 750 700 705 227,940 16,286,999,500 2,899
12 Aug 2025 715 715 680 690 256,022 17,591,274,500 2,824
13 Aug 2025 695 700 685 695 89,966 6,229,592,000 1,301
14 Aug 2025 695 725 695 725 234,037 16,694,502,000 3,153
15 Aug 2025 720 720 680 685 304,702 21,126,104,000 2,921
19 Aug 2025 680 685 665 670 176,611 11,860,155,000 2,677
20 Aug 2025 670 680 650 660 211,183 14,025,023,000 2,043
21 Aug 2025 665 670 635 645 313,780 20,403,132,500 2,725
22 Aug 2025 650 655 640 640 75,518 4,882,532,000 1,043
25 Aug 2025 650 665 645 650 116,770 7,600,928,000 1,687
26 Aug 2025 655 660 635 640 137,446 8,883,596,000 1,835
27 Aug 2025 640 660 640 645 191,864 12,457,075,500 1,816
28 Aug 2025 650 690 650 685 474,359 31,819,421,500 4,020
29 Aug 2025 680 710 660 695 948,641 65,014,476,000 9,749
01 Sep 2025 675 725 660 700 1,131,530 79,805,437,500 11,173
02 Sep 2025 715 745 715 730 941,710 68,744,577,500 8,634
03 Sep 2025 755 910 745 910 2,850,798 237,910,007,500 23,183
04 Sep 2025 910 915 820 835 1,464,262 125,516,859,500 15,604
08 Sep 2025 860 880 840 840 1,107,114 94,910,498,500 10,960
09 Sep 2025 860 925 840 855 931,472 81,684,993,000 10,958
10 Sep 2025 845 855 825 845 246,718 20,679,244,000 3,547
11 Sep 2025 845 855 820 825 193,577 16,102,411,000 3,194
12 Sep 2025 835 865 830 860 442,310 37,507,769,500 4,092
15 Sep 2025 865 870 840 850 201,551 17,130,588,000 3,002
16 Sep 2025 870 900 855 890 588,024 51,791,697,000 6,483
17 Sep 2025 885 885 860 860 287,278 24,991,200,000 3,630
18 Sep 2025 855 860 825 835 282,756 23,769,900,000 3,122
19 Sep 2025 830 860 820 840 312,128 26,263,227,000 3,025
22 Sep 2025 855 900 850 885 394,261 34,475,420,000 4,225
23 Sep 2025 905 975 905 945 846,920 79,748,356,500 10,477
24 Sep 2025 945 965 925 930 293,021 27,587,503,000 3,988
25 Sep 2025 930 930 875 890 373,866 33,509,652,500 4,243
26 Sep 2025 890 895 860 885 154,740 13,605,761,000 1,970
29 Sep 2025 900 935 895 930 304,322 27,884,499,500 3,914
30 Dec 2025 2,140 2,200 2,080 2,150 577,698 123,410,284,000 15,770
10 Feb 2026 2,250 2,510 2,250 2,500 671,941 163,680,522,000 12,774
12 Feb 2026 2,540 2,660 2,480 2,650 368,489 95,536,545,000 9,628
13 Feb 2026 2,600 2,610 2,550 2,580 179,040 46,187,055,000 5,048
18 Feb 2026 2,550 2,610 2,500 2,600 235,267 60,592,623,000 5,085
19 Feb 2026 2,650 2,740 2,620 2,700 449,982 121,584,395,000 9,798
20 Feb 2026 2,720 2,820 2,680 2,750 378,449 104,384,084,000 8,237
23 Feb 2026 2,810 2,940 2,800 2,850 395,327 113,058,405,000 10,098
24 Feb 2026 2,850 2,900 2,780 2,830 303,553 86,351,436,000 8,503

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 HRTA : 21 IDR) 20 Jun 2025 24 Jun 2025 16 Jul 2025 Active
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Proxy Voting   - 28 Apr 2025 21 May 2025 Active
Cash Dividend (1 HRTA : 15 IDR) 03 May 2024 07 May 2024 22 May 2024 Active
Proxy Voting   - 01 Apr 2024 24 Apr 2024 Active
Cash Dividend (1 HRTA : 12 IDR) 14 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 08 May 2023 31 May 2023 Active
Cash Dividend (1 HRTA : 10 IDR) 30 Jun 2022 04 Jul 2022 22 Jul 2022 Active
Proxy Voting   - 30 May 2022 22 Jun 2022 Active
Cash Dividend (1 HRTA : 8 IDR) 25 Aug 2021 27 Aug 2021 15 Sep 2021 Active
Proxy Voting   - 23 Jul 2021 16 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Cash Dividend (1 HRTA : 8 IDR) 27 Aug 2020 11 Sep 2020 Cancelled
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 05 Sep 2019 30 Sep 2019 Active
Cash Dividend (1 HRTA : 7 IDR) 19 Jun 2019 21 Jun 2019 12 Jul 2019 Active
Proxy Voting   - 17 May 2019 11 Jun 2019 Active
Proxy Voting   - 21 Aug 2018 14 Sep 2018 Active
Cash Dividend (1 HRTA : 6 IDR) 11 May 2018 16 May 2018 06 Jun 2018 Active
Proxy Voting   - 14 Mar 2018 17 Apr 2018 Cancelled
Proxy Voting   - 28 Nov 2017 20 Dec 2017 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online