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 30 Sep 2020
100.00% Scripless = 4,605,262,400.000
Local Percentage
99.79%
Foreign Percentage
0.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 324 314 316 2,707 85,814,600 102
08 Oct 2019 0 328 310 326 6,982 223,712,800 156
09 Oct 2019 0 342 322 336 5,138 171,732,600 195
10 Oct 2019 0 342 330 330 5,694 190,874,000 162
11 Oct 2019 0 340 330 336 2,316 76,836,000 82
14 Oct 2019 0 340 316 334 6,167 202,662,400 208
15 Oct 2019 0 334 316 320 3,995 128,064,200 86
17 Oct 2019 0 318 300 300 1,302 40,127,600 65
18 Oct 2019 0 302 290 296 2,175 64,183,600 64
21 Oct 2019 0 298 284 286 2,440 70,681,600 120
22 Oct 2019 0 294 286 294 97 2,827,600 14
24 Oct 2019 0 292 282 286 1,712 48,814,600 65
25 Oct 2019 0 292 282 284 2,274 64,858,800 56
28 Oct 2019 0 330 286 328 3,832 118,624,400 56
30 Oct 2019 0 310 300 300 345 10,484,600 34
31 Oct 2019 0 308 296 300 626 18,813,000 24
01 Nov 2019 0 302 290 290 1,491 44,680,800 35
06 Nov 2019 0 286 280 280 425 11,976,200 33
08 Nov 2019 0 280 272 272 258 7,052,200 30
11 Nov 2019 0 280 268 280 3,077 83,106,600 19
13 Nov 2019 0 300 272 296 1,287 36,376,600 33
14 Nov 2019 0 294 286 292 350 10,120,200 29
15 Nov 2019 0 340 278 340 4,104 135,156,600 72
18 Nov 2019 0 328 288 296 1,027,815 33,335,818,800 239
19 Nov 2019 0 300 286 294 355 10,430,600 29
21 Nov 2019 0 290 278 278 82 2,291,200 15
22 Nov 2019 0 280 280 280 20 560,000 5
25 Nov 2019 0 288 272 272 2,878 79,414,200 62
26 Nov 2019 0 274 260 260 3,148 82,787,400 72
27 Nov 2019 0 260 248 250 7,726 193,918,400 99
28 Nov 2019 0 262 248 248 347 8,689,600 27
02 Dec 2019 0 260 252 256 162 4,148,400 22
03 Dec 2019 0 260 246 250 2,436 61,028,400 67
04 Dec 2019 0 258 238 242 3,862 93,438,800 103
05 Dec 2019 0 250 212 216 22,424 506,194,800 667
06 Dec 2019 0 228 194 199 32,549 651,497,100 543
09 Dec 2019 0 204 170 182 56,292 1,036,145,300 709
10 Dec 2019 0 186 172 180 9,096 163,870,100 162
11 Dec 2019 0 188 174 175 16,235 288,433,500 252
12 Dec 2019 0 184 172 177 16,824 294,647,800 318
13 Dec 2019 0 189 178 185 10,126 185,499,100 235
16 Dec 2019 0 198 185 192 6,622 126,581,600 348
17 Dec 2019 0 196 190 193 4,103 78,712,000 147
18 Dec 2019 0 195 191 195 2,240 43,190,300 106
19 Dec 2019 0 250 195 240 45,549 1,036,890,400 1,656
20 Dec 2019 0 242 218 234 7,563 172,637,000 226
23 Dec 2019 0 240 214 224 8,723 192,364,000 278
26 Dec 2019 0 224 210 216 8,282 177,577,600 141
27 Dec 2019 0 214 210 212 10,033 212,965,200 277
30 Dec 2019 0 216 200 200 26,863 554,793,400 226
02 Jan 2020 0 220 195 197 6,827 137,218,500 205
03 Jan 2020 0 216 196 210 3,988 82,794,500 371
06 Jan 2020 0 216 204 210 4,317 90,778,200 87
07 Jan 2020 0 228 210 214 5,729 123,427,000 410
08 Jan 2020 0 230 210 212 17,499 381,427,600 998
09 Jan 2020 0 214 204 210 3,131 65,071,600 83
10 Jan 2020 0 214 206 208 2,873 60,289,600 136
13 Jan 2020 0 214 204 204 7,508 154,679,200 79
14 Jan 2020 0 210 200 206 11,063 226,383,000 64
16 Jan 2020 0 214 206 214 13,011 273,629,400 135
17 Jan 2020 0 226 214 222 25,674 562,359,600 322
20 Jan 2020 0 226 214 220 17,884 390,989,200 197
21 Jan 2020 0 244 216 238 30,924 715,305,800 346
22 Jan 2020 0 244 234 244 18,106 430,611,800 160
23 Jan 2020 0 250 238 250 11,623 285,225,400 115
24 Jan 2020 0 272 250 268 10,586 278,230,400 195
27 Jan 2020 0 272 262 264 17,971 474,722,800 161
28 Jan 2020 0 276 260 276 10,067 267,270,600 152
29 Jan 2020 0 282 272 278 3,104 86,182,000 94
30 Jan 2020 0 290 250 260 85,146 2,265,443,400 475
31 Jan 2020 0 268 240 262 21,646 546,624,800 191
03 Feb 2020 0 278 262 276 6,381 172,635,800 315
04 Feb 2020 0 284 274 280 17,913 498,497,400 335
05 Feb 2020 0 286 278 280 17,716 500,709,000 177
07 Feb 2020 0 280 270 270 8,432 230,355,800 128
10 Feb 2020 0 272 256 260 14,462 378,582,400 258
11 Feb 2020 0 260 252 252 5,065 128,639,000 165
12 Feb 2020 0 254 246 252 6,168 153,745,400 106
13 Feb 2020 0 254 248 248 1,521 37,854,200 53
14 Feb 2020 0 252 244 250 11,964 294,467,000 75
17 Feb 2020 0 250 246 250 3,037 75,329,400 107
21 Feb 2020 0 254 250 254 3,214 81,226,400 46
24 Feb 2020 0 256 250 256 3,565 90,753,400 147
25 Feb 2020 0 260 254 260 3,111 79,895,400 147
26 Feb 2020 0 260 256 260 2,073 53,375,800 43
28 Feb 2020 0 262 254 254 3,818 97,482,000 95
02 Mar 2020 0 260 250 256 2,108 53,280,600 46
04 Mar 2020 0 262 258 260 2,820 73,348,600 45
09 Mar 2020 0 274 258 258 1,158 30,703,600 36
12 Mar 2020 0 254 250 252 2,895 72,729,200 37
13 Mar 2020 0 252 244 248 3,529 87,126,800 34
27 Mar 2020 0 230 206 228 2,484 51,785,600 10
30 Mar 2020 0 232 226 228 204 4,675,200 8
31 Mar 2020 0 260 228 260 416 9,531,600 5
01 Apr 2020 0 260 250 254 255 6,396,000 11
02 Apr 2020 0 260 250 256 50 1,272,200 12
03 Apr 2020 0 260 256 256 12 309,400 6
06 Apr 2020 0 260 254 260 28 722,600 9
07 Apr 2020 0 260 256 256 38 979,000 5
08 Apr 2020 0 260 242 260 124 3,181,200 26
09 Apr 2020 0 256 242 256 58 1,479,200 7
13 Apr 2020 0 258 240 250 124 3,069,200 33
14 Apr 2020 0 260 236 254 1,133 27,705,000 77
15 Apr 2020 0 256 244 252 74 1,867,200 29
20 Apr 2020 0 250 230 250 44 1,088,400 11
21 Apr 2020 0 248 234 244 526 12,493,400 53
22 Apr 2020 0 244 228 238 1,034 23,969,200 61
24 Apr 2020 0 258 228 228 357 8,249,400 19
27 Apr 2020 0 250 214 236 1,439 31,348,200 57
30 Apr 2020 0 242 224 238 1,742 41,034,800 46
04 May 2020 0 240 224 228 1,907 43,318,600 32
08 May 2020 0 218 202 216 636 13,521,600 44
11 May 2020 0 218 206 218 467 9,977,800 33
14 May 2020 0 220 210 218 680 14,716,800 39
15 May 2020 0 242 212 226 4,786 107,764,400 138
18 May 2020 0 238 216 228 1,186 26,783,600 64
19 May 2020 0 248 224 240 2,647 62,683,800 156
20 May 2020 0 254 230 234 2,668 64,275,600 188
26 May 2020 0 246 224 242 1,604 37,142,800 84
27 May 2020 0 270 226 242 5,214 125,430,400 178
29 May 2020 0 236 230 236 280 6,589,000 15
05 Jun 2020 0 246 228 244 1,147 27,008,000 56
08 Jun 2020 0 256 236 254 932 22,843,800 42
09 Jun 2020 0 254 238 248 2,329 56,992,000 62
10 Jun 2020 0 260 232 238 2,153 50,669,400 59
12 Jun 2020 0 240 222 234 2,198 50,294,600 81
15 Jun 2020 0 248 226 244 941 22,148,800 47
16 Jun 2020 0 246 230 246 632 15,038,000 53
17 Jun 2020 0 254 236 236 573 14,039,000 40
18 Jun 2020 0 246 230 236 5,069 120,365,600 95
23 Jun 2020 0 240 228 234 427 9,864,400 27
26 Jun 2020 0 236 220 224 3,126 70,292,000 85
30 Jun 2020 0 226 212 212 5,914 128,919,000 89
01 Jul 2020 0 218 198 212 5,328 111,008,600 122
02 Jul 2020 0 220 210 214 2,513 54,091,600 65
03 Jul 2020 0 222 208 216 2,753 58,856,600 56
06 Jul 2020 0 220 212 220 3,291 71,161,800 61
07 Jul 2020 0 236 208 228 9,510 214,746,600 256
08 Jul 2020 0 232 228 232 1,116 25,654,800 64
10 Jul 2020 0 234 224 228 2,423 55,569,600 73
14 Jul 2020 0 236 226 228 2,046 47,059,200 83
17 Jul 2020 0 236 228 234 3,259 75,734,200 66
22 Jul 2020 0 240 232 238 2,456 58,083,400 109
23 Jul 2020 0 260 232 244 6,682 163,044,800 206
24 Jul 2020 0 250 236 240 12,077 292,271,800 231
27 Jul 2020 0 274 236 244 19,345 486,629,600 402
29 Jul 2020 0 256 240 242 12,457 304,924,200 187
30 Jul 2020 0 246 230 234 4,744 112,354,200 117
03 Aug 2020 0 230 220 228 3,432 77,429,400 120
04 Aug 2020 0 232 224 230 1,805 41,181,200 55
07 Aug 2020 0 248 234 246 8,150 197,733,000 145
10 Aug 2020 0 254 248 252 17,111 429,878,200 243
11 Aug 2020 0 268 250 256 11,991 306,036,800 183
12 Aug 2020 0 258 250 258 6,573 166,747,400 214
13 Aug 2020 0 268 246 250 25,281 648,028,600 352
14 Aug 2020 0 258 246 252 6,695 167,171,000 271
18 Aug 2020 0 254 246 250 5,229 130,556,200 206
19 Aug 2020 0 252 244 248 12,646 311,302,400 174
24 Aug 2020 0 250 244 246 7,361 180,382,400 135
25 Aug 2020 0 252 242 250 26,449 656,299,000 322
26 Aug 2020 0 248 236 240 10,250 246,184,200 225
27 Aug 2020 0 240 234 238 8,591 204,498,400 176
28 Aug 2020 0 238 232 234 4,858 114,033,000 105
31 Aug 2020 0 242 230 234 12,273 287,648,800 153
01 Sep 2020 0 240 230 232 5,719 133,104,600 73
02 Sep 2020 0 238 224 226 12,153 276,438,000 392
03 Sep 2020 0 230 224 228 34,362 779,686,000 350
04 Sep 2020 0 230 222 226 27,366 616,455,000 454
08 Sep 2020 0 226 220 224 92,021 2,062,436,600 273
09 Sep 2020 0 226 220 222 12,191 270,443,400 158
10 Sep 2020 0 220 208 210 21,312 449,699,400 202
11 Sep 2020 0 212 204 210 21,569 451,162,800 191
14 Sep 2020 0 216 210 214 18,887 403,307,400 217
15 Sep 2020 0 216 212 212 17,377 370,881,400 225
16 Sep 2020 0 220 212 212 54,061 1,165,066,200 580
17 Sep 2020 0 214 204 210 26,287 547,130,000 302
18 Sep 2020 0 232 210 214 36,531 788,404,400 357
21 Sep 2020 0 214 202 202 19,060 400,217,200 259
22 Sep 2020 0 202 198 200 22,253 444,672,600 322
23 Sep 2020 0 206 199 202 24,189 487,964,900 228
24 Sep 2020 0 204 188 196 28,799 558,323,200 312
25 Sep 2020 0 197 192 194 15,124 294,504,900 273
28 Sep 2020 0 198 190 191 23,270 449,361,800 337
29 Sep 2020 0 194 190 190 24,527 470,416,000 253
30 Sep 2020 0 194 187 188 17,483 332,070,800 323

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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