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 21 Jan 2022
100.00% Scripless = 4,605,262,400.000
Local Percentage
99.86%
Foreign Percentage
0.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 226 214 216 45,304 995,617,600 527
27 Jan 2021 0 220 202 220 75,505 1,594,125,600 655
28 Jan 2021 0 220 210 212 64,073 1,368,341,800 364
29 Jan 2021 0 218 202 212 53,725 1,106,918,600 409
01 Feb 2021 0 220 202 218 38,484 824,461,400 388
02 Feb 2021 0 224 214 216 25,502 552,912,600 379
03 Feb 2021 0 222 214 222 13,433 294,585,800 307
04 Feb 2021 0 224 214 218 22,358 486,226,000 376
05 Feb 2021 0 232 216 232 41,384 927,710,000 484
08 Feb 2021 0 246 228 242 122,457 2,954,401,400 1,166
09 Feb 2021 0 242 226 234 71,274 1,674,065,400 734
10 Feb 2021 0 234 222 226 36,214 815,546,200 468
11 Feb 2021 0 228 218 220 44,777 998,464,400 426
15 Feb 2021 0 226 218 222 17,704 391,293,600 327
16 Feb 2021 0 228 220 224 43,287 966,183,400 537
17 Feb 2021 0 224 218 224 46,192 1,019,696,400 427
18 Feb 2021 0 226 216 218 43,693 962,278,200 480
19 Feb 2021 0 226 212 216 81,173 1,766,739,800 864
22 Feb 2021 0 218 212 212 61,971 1,325,507,000 733
23 Feb 2021 0 216 210 214 52,391 1,115,935,400 580
24 Feb 2021 0 216 208 212 55,554 1,171,777,400 693
25 Feb 2021 0 216 210 216 23,888 510,375,200 361
26 Feb 2021 0 216 212 216 29,453 630,581,800 305
01 Mar 2021 0 222 214 220 30,027 652,591,200 442
02 Mar 2021 0 226 216 218 44,123 965,884,600 479
03 Mar 2021 0 218 212 216 67,552 1,449,525,400 621
04 Mar 2021 0 216 206 210 77,141 1,613,680,200 903
05 Mar 2021 0 210 204 210 72,965 1,507,407,600 566
08 Mar 2021 0 212 204 208 55,781 1,154,018,000 624
09 Mar 2021 0 208 204 206 55,202 1,134,617,600 542
10 Mar 2021 0 208 200 202 72,368 1,464,268,200 631
12 Mar 2021 0 208 202 208 43,180 885,990,600 573
15 Mar 2021 0 210 206 206 34,514 716,887,800 571
16 Mar 2021 0 208 204 208 17,347 358,397,200 302
17 Mar 2021 0 208 204 208 14,842 306,065,200 273
18 Mar 2021 0 224 208 214 167,502 3,627,393,000 2,034
19 Mar 2021 0 220 210 212 52,174 1,120,337,600 628
22 Mar 2021 0 220 210 216 72,295 1,555,303,400 1,053
23 Mar 2021 0 228 212 218 156,016 3,444,425,200 1,396
24 Mar 2021 0 218 210 212 66,420 1,412,067,400 806
25 Mar 2021 0 214 206 210 49,310 1,028,451,800 560
26 Mar 2021 0 214 206 208 44,532 925,442,400 566
29 Mar 2021 0 212 204 206 43,437 897,368,400 593
30 Mar 2021 0 210 202 204 46,567 946,947,400 534
31 Mar 2021 0 204 200 204 55,572 1,118,563,400 484
01 Apr 2021 0 206 200 202 43,476 876,221,600 483
05 Apr 2021 0 208 202 202 22,360 457,222,600 381
06 Apr 2021 0 208 202 202 61,556 1,253,360,800 607
07 Apr 2021 0 206 202 204 47,689 966,308,200 469
08 Apr 2021 0 204 202 202 54,555 1,103,500,400 537
09 Apr 2021 0 216 204 206 111,369 2,327,585,800 1,427
12 Apr 2021 0 212 206 210 125,648 2,634,142,600 997
13 Apr 2021 0 214 206 208 69,519 1,441,683,800 929
14 Apr 2021 0 210 206 206 69,918 1,441,169,400 438
15 Apr 2021 0 208 204 204 83,410 1,711,664,400 477
16 Apr 2021 0 206 200 204 210,180 4,264,549,800 881
19 Apr 2021 0 218 204 214 195,974 4,143,115,400 2,123
20 Apr 2021 0 218 206 208 81,273 1,706,243,000 1,183
21 Apr 2021 0 208 204 206 62,192 1,276,310,600 764
22 Apr 2021 0 208 202 204 63,520 1,297,953,800 699
23 Apr 2021 0 206 202 204 58,723 1,191,316,000 658
26 Apr 2021 0 206 202 202 47,059 951,996,000 560
27 Apr 2021 0 206 200 202 89,786 1,812,372,000 794
28 Apr 2021 0 204 200 200 76,880 1,545,054,800 788
29 Apr 2021 0 206 200 200 170,380 3,435,655,200 845
30 Apr 2021 0 204 198 202 257,463 5,155,453,500 1,030
03 May 2021 0 204 198 199 78,096 1,558,958,700 812
04 May 2021 0 202 199 199 35,727 713,173,000 522
05 May 2021 0 200 198 199 63,596 1,265,475,100 579
06 May 2021 0 200 196 199 75,664 1,497,647,100 707
07 May 2021 0 210 198 210 324,972 6,567,550,900 1,637
10 May 2021 0 212 204 204 93,453 1,938,999,600 1,497
11 May 2021 0 206 202 202 48,111 978,847,800 492
17 May 2021 0 206 198 199 90,914 1,818,807,100 675
18 May 2021 0 200 198 199 24,871 495,217,700 316
19 May 2021 0 200 197 199 74,118 1,467,987,700 708
20 May 2021 0 204 198 202 61,758 1,234,672,200 630
21 May 2021 0 204 199 200 24,939 501,108,100 354
24 May 2021 0 202 196 199 74,765 1,482,534,800 754
25 May 2021 0 202 197 200 25,279 504,603,600 427
27 May 2021 0 206 199 206 83,782 1,696,109,400 657
28 May 2021 0 208 202 206 55,328 1,137,236,800 588
31 May 2021 0 248 206 242 810,948 18,727,756,600 6,432
02 Jun 2021 0 256 232 236 294,732 7,101,060,200 2,289
03 Jun 2021 0 240 222 236 136,169 3,120,353,000 1,152
04 Jun 2021 0 244 224 236 163,907 3,844,394,800 966
07 Jun 2021 0 252 234 244 170,059 4,120,415,400 1,234
08 Jun 2021 0 268 244 252 343,021 8,698,097,000 2,949
09 Jun 2021 0 266 244 266 202,953 5,265,584,800 1,599
10 Jun 2021 0 280 252 262 205,143 5,504,381,400 2,153
11 Jun 2021 0 266 252 262 84,731 2,180,497,600 1,176
14 Jun 2021 0 264 244 252 110,652 2,786,673,400 1,369
15 Jun 2021 0 260 236 240 66,516 1,605,444,000 1,027
16 Jun 2021 0 248 232 232 73,490 1,754,019,600 973
17 Jun 2021 0 232 222 232 50,912 1,165,329,400 517
18 Jun 2021 0 232 220 230 80,233 1,810,379,400 561
21 Jun 2021 0 238 218 234 74,632 1,690,783,200 618
22 Jun 2021 0 256 232 254 129,174 3,204,399,000 1,605
23 Jun 2021 0 260 242 244 66,876 1,675,796,600 1,263
24 Jun 2021 0 248 242 246 24,712 603,336,600 328
25 Jun 2021 0 260 244 252 108,318 2,757,246,800 1,281
28 Jun 2021 0 254 236 238 75,100 1,829,094,600 963
29 Jun 2021 0 244 226 232 79,778 1,850,945,800 740
30 Jun 2021 0 238 224 232 17,672 406,337,600 361
01 Jul 2021 0 236 228 232 19,718 454,259,200 403
02 Jul 2021 0 234 230 234 10,377 240,330,200 311
05 Jul 2021 0 238 230 230 24,934 585,362,600 297
06 Jul 2021 0 236 230 236 19,180 449,607,600 277
07 Jul 2021 0 246 236 246 44,761 1,086,832,800 583
08 Jul 2021 0 248 230 234 110,277 2,575,959,800 1,128
09 Jul 2021 0 236 232 232 9,134 213,225,000 206
12 Jul 2021 0 238 230 236 26,351 617,766,200 290
13 Jul 2021 0 264 236 254 167,665 4,192,280,200 2,080
14 Jul 2021 0 274 250 254 246,532 6,406,620,600 3,417
15 Jul 2021 0 256 244 250 44,893 1,125,390,000 615
16 Jul 2021 0 256 240 248 60,167 1,472,823,200 588
19 Jul 2021 0 250 244 244 30,180 743,511,000 449
21 Jul 2021 0 246 240 244 24,784 601,956,000 329
22 Jul 2021 0 250 242 248 32,846 806,614,800 431
23 Jul 2021 0 256 244 256 52,551 1,326,963,800 930
26 Jul 2021 0 262 248 250 60,352 1,534,384,400 914
27 Jul 2021 0 254 248 252 21,609 540,292,200 395
28 Jul 2021 0 254 248 250 25,510 638,850,800 343
29 Jul 2021 0 254 248 252 102,205 2,573,877,800 711
30 Jul 2021 0 260 250 258 129,154 3,304,342,400 1,142
02 Aug 2021 0 258 250 258 40,489 1,031,043,800 730
03 Aug 2021 0 274 254 274 279,019 7,513,306,200 2,394
04 Aug 2021 0 278 266 266 222,172 6,051,080,600 2,284
05 Aug 2021 0 270 260 268 93,281 2,480,209,400 830
06 Aug 2021 0 274 264 268 63,609 1,707,594,000 700
09 Aug 2021 0 272 260 264 72,120 1,914,283,800 607
10 Aug 2021 0 264 250 258 83,024 2,134,597,800 833
12 Aug 2021 0 264 254 262 32,537 848,477,200 389
13 Aug 2021 0 268 262 266 37,589 995,013,800 521
16 Aug 2021 0 270 262 266 55,389 1,475,188,600 859
18 Aug 2021 0 270 248 248 128,468 3,255,041,600 1,393
19 Aug 2021 0 248 234 238 92,470 2,216,594,600 958
20 Aug 2021 0 244 236 244 38,708 936,747,000 352
23 Aug 2021 0 250 240 248 36,932 909,247,000 454
24 Aug 2021 0 250 242 244 49,437 1,215,054,200 607
25 Aug 2021 0 252 244 250 56,685 1,410,101,000 623
26 Aug 2021 0 248 240 246 31,939 783,197,600 411
27 Aug 2021 0 246 242 244 21,641 528,345,000 271
30 Aug 2021 0 246 240 242 38,610 936,230,200 358
31 Aug 2021 0 244 240 242 28,186 680,687,400 294
01 Sep 2021 0 242 238 242 30,214 726,306,800 356
02 Sep 2021 0 242 236 238 37,649 901,909,600 544
03 Sep 2021 0 238 232 232 38,731 907,474,600 803
06 Sep 2021 0 236 230 236 48,442 1,120,486,600 597
07 Sep 2021 0 236 232 232 41,711 971,691,600 576
08 Sep 2021 0 232 228 228 48,601 1,116,929,000 488
09 Sep 2021 0 232 226 226 50,576 1,150,998,000 543
10 Sep 2021 0 228 222 222 100,187 2,248,829,200 1,070
13 Sep 2021 0 224 220 222 54,400 1,205,579,200 560
14 Sep 2021 0 222 218 220 85,531 1,878,048,800 1,091
15 Sep 2021 0 220 216 220 56,308 1,230,490,400 660
16 Sep 2021 0 222 218 222 75,632 1,662,764,600 737
17 Sep 2021 0 222 218 220 67,335 1,478,213,400 712
20 Sep 2021 0 222 218 218 71,977 1,574,209,000 599
21 Sep 2021 0 220 212 214 96,315 2,070,191,000 750
22 Sep 2021 0 218 212 218 64,003 1,377,994,000 438
23 Sep 2021 0 218 212 216 61,116 1,318,353,600 599
24 Sep 2021 0 218 212 212 56,432 1,206,938,000 617
27 Sep 2021 0 214 204 206 98,664 2,058,613,400 1,085
28 Sep 2021 0 208 204 206 120,675 2,485,665,000 854
29 Sep 2021 0 210 204 210 69,786 1,440,244,000 671
30 Sep 2021 0 214 208 212 75,331 1,596,044,400 713
01 Oct 2021 0 218 210 218 97,589 2,094,026,800 743
04 Oct 2021 0 224 218 220 137,914 3,052,770,400 1,380
05 Oct 2021 0 228 218 226 134,856 3,021,697,000 977
06 Oct 2021 0 236 226 232 166,184 3,847,176,200 1,239
07 Oct 2021 0 232 224 224 115,873 2,628,098,000 825
08 Oct 2021 0 230 224 228 76,163 1,731,061,200 533
11 Oct 2021 0 232 222 230 85,183 1,960,664,200 698
12 Oct 2021 0 232 226 226 72,805 1,667,509,200 565
13 Oct 2021 0 228 224 226 56,336 1,275,480,400 530
14 Oct 2021 0 228 224 224 61,172 1,377,567,600 737
15 Oct 2021 0 228 220 220 80,772 1,804,653,200 784
18 Oct 2021 0 224 220 224 55,195 1,228,754,000 511
19 Oct 2021 0 226 222 224 71,782 1,603,223,600 480
21 Oct 2021 0 224 220 222 59,346 1,319,794,600 544
22 Oct 2021 0 224 220 220 47,045 1,041,503,000 595
25 Oct 2021 0 226 220 224 65,317 1,459,733,800 617
26 Oct 2021 0 226 222 224 31,902 712,063,600 273
27 Oct 2021 0 226 222 224 90,457 2,021,685,800 694
28 Oct 2021 0 230 222 230 69,163 1,559,322,400 610
29 Oct 2021 0 232 226 230 72,784 1,665,398,200 966
01 Nov 2021 0 230 222 228 60,501 1,373,088,000 440
02 Nov 2021 0 230 226 226 69,391 1,582,315,800 653
03 Nov 2021 0 226 220 222 94,613 2,106,154,200 674
04 Nov 2021 0 224 220 224 53,317 1,185,552,400 611
05 Nov 2021 0 224 220 220 64,209 1,420,055,800 582
08 Nov 2021 0 226 220 222 58,021 1,287,733,200 623
09 Nov 2021 0 226 222 222 44,061 987,665,600 439
10 Nov 2021 0 226 220 224 27,496 615,246,400 326
11 Nov 2021 0 244 224 242 296,544 7,043,166,800 2,914
12 Nov 2021 0 254 240 242 261,917 6,428,103,400 2,169
15 Nov 2021 0 248 234 238 86,076 2,045,436,400 798
16 Nov 2021 0 240 232 236 51,409 1,210,369,200 595
17 Nov 2021 0 240 236 238 61,479 1,456,229,000 431
18 Nov 2021 0 244 236 240 51,215 1,233,655,200 603
19 Nov 2021 0 242 236 240 48,722 1,166,951,600 482
22 Nov 2021 0 242 230 232 93,671 2,191,176,600 873
23 Nov 2021 0 232 226 226 80,222 1,834,264,000 852
24 Nov 2021 0 232 224 230 55,008 1,259,385,400 463
25 Nov 2021 0 230 224 228 98,899 2,245,042,200 769
26 Nov 2021 0 228 222 224 88,460 1,982,015,400 798
29 Nov 2021 0 224 218 220 125,685 2,778,381,600 802
30 Nov 2021 0 224 220 222 73,725 1,628,297,400 533
01 Dec 2021 0 222 218 218 54,040 1,184,668,600 542
02 Dec 2021 0 218 212 214 67,591 1,456,214,600 681
03 Dec 2021 0 218 214 216 63,058 1,360,421,200 419
06 Dec 2021 0 216 212 214 77,633 1,668,465,800 607
08 Dec 2021 0 220 214 218 74,247 1,606,052,000 503
09 Dec 2021 0 220 214 218 60,863 1,321,196,000 526
10 Dec 2021 0 218 216 218 28,995 630,006,800 270
13 Dec 2021 0 222 218 222 75,800 1,666,171,000 669
14 Dec 2021 0 224 218 218 54,821 1,206,286,000 521
15 Dec 2021 0 222 216 218 43,199 944,828,800 456
16 Dec 2021 0 222 216 218 48,698 1,063,342,600 380
17 Dec 2021 0 220 212 212 170,347 3,649,430,000 1,133
20 Dec 2021 0 214 208 210 129,404 2,717,895,000 912
21 Dec 2021 0 218 210 214 41,736 890,261,200 443
22 Dec 2021 0 214 210 210 38,229 810,038,000 324
23 Dec 2021 0 214 210 212 24,909 527,967,400 256
24 Dec 2021 0 218 212 218 48,634 1,049,648,000 373
27 Dec 2021 0 220 214 216 49,264 1,064,972,600 553
28 Dec 2021 0 222 214 218 65,223 1,420,576,800 673
29 Dec 2021 0 220 214 214 27,474 593,057,400 334
30 Dec 2021 0 218 212 212 50,095 1,068,282,800 478
03 Jan 2022 0 216 212 214 38,098 814,419,600 434
04 Jan 2022 0 218 214 216 18,282 394,773,600 313
05 Jan 2022 0 218 214 214 22,925 493,287,200 325
06 Jan 2022 0 216 212 212 24,246 518,220,400 299
07 Jan 2022 0 216 212 214 14,384 307,114,600 219
10 Jan 2022 0 216 212 212 58,444 1,243,492,400 543
11 Jan 2022 0 216 208 208 117,393 2,476,964,800 758
12 Jan 2022 0 210 202 202 186,977 3,852,912,000 1,052
13 Jan 2022 0 210 200 210 58,074 1,194,928,800 526
14 Jan 2022 0 210 204 206 38,190 787,686,800 461
17 Jan 2022 0 208 204 206 39,022 801,167,800 385
18 Jan 2022 0 208 202 204 47,302 965,699,200 433
19 Jan 2022 0 210 202 202 64,570 1,317,451,600 485
20 Jan 2022 0 206 202 204 23,412 477,219,400 295
21 Jan 2022 0 208 202 206 41,603 849,484,600 320

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 HRTA : 8 IDR) 25 Aug 2021 27 Aug 2021 15 Sep 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Cash Dividend (1 HRTA : 8 IDR) 25 Aug 2020 27 Aug 2020 11 Sep 2020 Active
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