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
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
4,605,262,400 (Total)
As of 15 Oct 2019
100.00% Scripless = 4,605,262,400.000
Local Percentage
99.71%
Foreign Percentage
0.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 254 248 254 86 2,165,000 17
24 Oct 2018 0 250 246 246 186 4,608,600 15
29 Oct 2018 0 256 244 256 1,434 36,013,800 53
30 Oct 2018 0 258 246 250 655 16,711,800 48
01 Nov 2018 0 248 246 246 330 8,118,400 17
05 Nov 2018 0 254 242 252 2,225 55,137,800 67
07 Nov 2018 0 248 244 246 286 7,010,400 10
13 Nov 2018 0 248 240 244 723 17,581,800 28
14 Nov 2018 0 246 242 246 262 6,437,000 19
15 Nov 2018 0 250 244 250 2,617 65,011,400 31
19 Nov 2018 0 252 246 250 3,351 83,239,600 33
21 Nov 2018 0 252 244 246 360 8,915,600 16
22 Nov 2018 0 250 248 248 719 17,850,800 26
23 Nov 2018 0 252 248 248 4,041 100,963,400 17
26 Nov 2018 0 256 248 254 15,767 395,886,600 203
28 Nov 2018 0 258 252 252 14,895 378,621,400 208
29 Nov 2018 0 258 252 258 8,536 218,937,400 209
30 Nov 2018 0 258 252 252 3,236 82,724,600 60
04 Dec 2018 0 262 254 258 8,368 216,712,400 107
07 Dec 2018 0 262 256 260 7,070 183,317,400 1,441
13 Dec 2018 0 264 256 262 37,361 976,982,400 802
14 Dec 2018 0 264 258 264 8,485 221,561,200 56
17 Dec 2018 0 264 256 256 118,037 3,090,169,200 139
18 Dec 2018 0 262 256 260 15,326 398,265,200 75
19 Dec 2018 0 264 258 264 23,780 627,231,000 165
20 Dec 2018 0 266 260 264 1,639 43,137,200 23
21 Dec 2018 0 266 260 264 8,827 232,414,600 65
26 Dec 2018 0 266 258 264 2,223 58,510,400 73
27 Dec 2018 0 266 252 258 9,715 254,999,200 73
28 Dec 2018 0 306 256 306 125,903 3,851,295,400 118
02 Jan 2019 0 290 262 262 5,593 156,307,000 79
03 Jan 2019 0 264 260 260 1,086 28,247,000 21
04 Jan 2019 0 264 258 262 1,133 29,616,400 29
08 Jan 2019 0 264 260 262 1,588 41,699,200 22
09 Jan 2019 0 264 262 262 2,134 55,911,200 39
10 Jan 2019 0 264 260 260 4,782 124,961,600 34
14 Jan 2019 0 260 250 258 696 17,912,200 35
21 Jan 2019 0 262 256 258 1,393 35,753,000 39
22 Jan 2019 0 260 254 254 1,399 35,610,200 33
25 Jan 2019 0 258 254 254 387 9,850,600 18
28 Jan 2019 0 256 250 254 2,730 69,121,400 52
29 Jan 2019 0 254 250 250 313 7,840,200 29
30 Jan 2019 0 250 248 248 44,962 1,115,182,000 74
31 Jan 2019 0 262 244 244 6,735 169,252,000 135
01 Feb 2019 0 260 244 248 1,566 39,387,800 54
04 Feb 2019 0 264 250 260 38,967 995,975,800 548
06 Feb 2019 0 260 246 256 18,034 459,592,000 143
07 Feb 2019 0 264 256 264 81,552 2,130,109,600 496
11 Feb 2019 0 266 258 262 1,011 26,415,000 28
12 Feb 2019 0 268 256 262 62,005 1,611,810,800 56
13 Feb 2019 0 268 254 264 3,593 94,394,200 60
14 Feb 2019 0 268 260 266 3,034 79,184,400 37
18 Feb 2019 0 264 256 264 2,063 53,580,400 87
19 Feb 2019 0 264 258 258 1,845 47,750,800 43
20 Feb 2019 0 264 252 258 2,605 66,515,000 45
21 Feb 2019 0 262 252 260 399 10,311,800 33
22 Feb 2019 0 262 256 262 2,421 63,355,400 40
25 Feb 2019 0 270 260 264 1,323 34,887,800 19
26 Feb 2019 0 266 256 260 3,557 92,612,400 24
27 Feb 2019 0 260 256 260 663 17,150,000 11
28 Feb 2019 0 262 258 258 913 23,560,400 16
01 Mar 2019 0 262 256 262 155 4,003,000 9
04 Mar 2019 0 264 258 258 10,126 262,582,800 701
08 Mar 2019 0 260 256 256 32 826,000 9
14 Mar 2019 0 260 254 254 3,776 96,832,800 16
15 Mar 2019 0 264 258 264 10,669 279,341,800 27
19 Mar 2019 0 260 256 258 6,000 154,796,400 122
21 Mar 2019 0 260 254 254 1,858 48,071,200 35
25 Mar 2019 0 256 252 256 5,299 135,533,400 83
26 Mar 2019 0 258 254 254 8,109 207,639,600 14
27 Mar 2019 0 262 254 260 16,899 436,677,200 100
28 Mar 2019 0 262 254 262 3,734 95,779,200 61
29 Mar 2019 0 262 254 254 4,078 104,311,400 48
01 Apr 2019 0 262 252 252 20,747 525,244,800 84
02 Apr 2019 0 260 252 256 16,542 420,257,400 125
05 Apr 2019 0 256 252 256 3,633 92,992,600 44
08 Apr 2019 0 256 246 252 312 7,757,600 14
09 Apr 2019 0 254 246 252 637 15,878,400 26
10 Apr 2019 0 254 250 254 2,435 60,927,600 40
11 Apr 2019 0 254 248 252 117 2,933,200 9
12 Apr 2019 0 252 248 248 693 17,205,600 21
18 Apr 2019 0 252 248 248 137 3,419,000 18
25 Apr 2019 0 248 246 246 264 6,496,000 6
30 Apr 2019 0 252 244 252 572 14,300,800 25
02 May 2019 0 260 246 260 515 12,985,000 31
08 May 2019 0 248 244 246 238 5,849,400 13
10 May 2019 0 256 244 246 41 1,003,200 11
13 May 2019 0 248 242 242 141 3,432,800 16
14 May 2019 0 248 238 242 673 16,155,600 25
15 May 2019 0 248 240 248 896 21,680,400 11
16 May 2019 0 246 238 242 681 16,437,200 25
20 May 2019 0 254 234 254 658 15,772,600 23
21 May 2019 0 0 0 0 0 0 0
22 May 2019 0 252 252 252 2 50,400 2
23 May 2019 0 250 234 250 842 20,178,800 38
29 May 2019 0 252 244 244 369 9,078,800 19
31 May 2019 0 254 248 248 43 1,071,400 14
11 Jun 2019 0 256 248 252 554 13,950,200 36
12 Jun 2019 0 260 252 256 3,132 79,796,600 84
13 Jun 2019 0 258 254 256 7,511 192,231,000 56
14 Jun 2019 0 260 256 258 29,554 762,737,200 51
17 Jun 2019 0 266 258 258 3,349 87,541,000 82
18 Jun 2019 0 260 256 256 412 10,609,600 36
19 Jun 2019 0 262 254 258 1,675 43,114,000 77
26 Jun 2019 0 254 250 250 977 24,473,200 37
27 Jun 2019 0 252 246 250 4,083 101,776,000 62
28 Jun 2019 0 258 246 252 8,307 209,662,600 58
01 Jul 2019 0 258 248 250 2,249 56,280,800 44
02 Jul 2019 0 258 250 254 4,643 117,341,200 52
03 Jul 2019 0 254 248 250 5,539 138,583,600 40
04 Jul 2019 0 254 248 252 2,524 64,083,600 31
05 Jul 2019 0 256 250 254 7,051 178,182,600 200
08 Jul 2019 0 254 250 252 16,688 420,543,600 143
09 Jul 2019 0 260 250 256 5,074 129,241,800 67
15 Jul 2019 0 262 256 262 4,215 109,761,600 34
16 Jul 2019 0 280 258 280 40,640 1,069,974,000 178
17 Jul 2019 0 294 274 294 50,644 1,431,081,000 298
18 Jul 2019 0 304 278 304 34,752 1,021,343,400 257
19 Jul 2019 0 308 290 302 23,561 705,408,600 284
22 Jul 2019 0 300 282 288 11,129 324,770,200 125
23 Jul 2019 0 300 280 300 14,393 423,429,600 198
24 Jul 2019 0 298 290 290 6,209 180,636,200 129
26 Jul 2019 0 310 288 310 30,121 915,514,000 227
29 Jul 2019 0 352 304 352 94,944 3,069,684,000 471
30 Jul 2019 0 366 334 366 66,611 2,360,019,600 761
31 Jul 2019 0 366 348 348 35,334 1,251,386,000 290
01 Aug 2019 0 354 342 350 23,082 801,102,000 251
02 Aug 2019 0 356 340 350 20,714 719,598,200 313
05 Aug 2019 0 352 310 332 17,074 563,833,600 455
06 Aug 2019 0 330 306 328 14,997 479,754,200 279
07 Aug 2019 0 350 318 332 13,825 457,763,800 477
08 Aug 2019 0 344 310 310 30,710 1,000,830,600 445
09 Aug 2019 0 320 300 314 15,896 484,571,200 574
12 Aug 2019 0 330 302 308 7,129 220,874,800 314
13 Aug 2019 0 306 296 302 10,057 302,216,200 459
14 Aug 2019 0 306 290 290 15,065 443,999,800 394
15 Aug 2019 0 296 278 292 17,188 489,474,200 648
16 Aug 2019 0 292 282 284 5,867 168,592,400 214
19 Aug 2019 0 294 280 290 9,903 284,004,200 305
20 Aug 2019 0 296 282 288 8,454 243,433,800 272
21 Aug 2019 0 294 284 292 6,725 194,709,200 375
22 Aug 2019 0 296 286 290 8,367 241,506,200 262
23 Aug 2019 0 292 282 284 14,127 402,821,400 414
26 Aug 2019 0 284 274 274 13,383 370,445,200 360
28 Aug 2019 0 294 272 276 4,150 114,300,600 139
29 Aug 2019 0 284 272 272 4,487 123,344,200 232
02 Sep 2019 0 274 268 268 4,845 130,154,600 156
03 Sep 2019 0 280 262 266 3,616 96,339,800 190
05 Sep 2019 0 264 260 264 1,240 32,478,200 55
09 Sep 2019 0 274 266 274 1,066 28,772,000 105
11 Sep 2019 0 292 274 282 3,948 112,352,200 115
13 Sep 2019 0 286 282 286 1,120 31,881,800 32
17 Sep 2019 0 288 280 284 1,303 36,830,400 60
18 Sep 2019 0 286 282 284 1,615 45,807,000 31
19 Sep 2019 0 286 280 280 1,924 54,364,000 72
23 Sep 2019 0 286 278 282 2,047 57,661,800 51
24 Sep 2019 0 298 278 298 6,489 187,930,800 135
25 Sep 2019 0 318 292 316 15,224 470,760,200 283
26 Sep 2019 0 320 306 312 6,814 213,620,200 149
30 Sep 2019 0 312 298 300 5,088 153,107,000 66
02 Oct 2019 0 304 292 292 1,370 40,707,200 52
03 Oct 2019 0 346 292 310 20,702 665,992,600 823
04 Oct 2019 0 330 312 318 2,720 86,611,800 142
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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