Stock listing
IDX:HOPE PT Harapan Duta Pertiwi Tbk Saham
Follow PT Harapan Duta Pertiwi Tbk into a list and get an email when it puts out news.
Share price · IDX:HOPE
169.00 IDR -12.00 (-6.6%)
Close on Nov 3, 2026
- Day range
- 169.00 – 185.00 IDRNov 3, 2026
- Volume
- 12.25M sharesNov 3, 2026
- Market cap
- 360.0B IDRAt the close on Nov 3, 2026 · price × 2.13B shares outstanding
- 52-week range
- 90.00 – 420.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 10.69B IDRMedian day 32.65M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HOPE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 169.00 | -12.00 | -6.6% | 182.00 | 185.00 | 169.00 | 12,251,500 | |
| 181.00 | +4.00 | +2.3% | 177.00 | 185.00 | 165.00 | 19,909,800 | |
| 177.00 | -13.00 | -6.8% | 180.00 | 199.00 | 177.00 | 11,384,400 | |
| 190.00 | -2.00 | -1.0% | 194.00 | 197.00 | 179.00 | 3,899,900 | |
| 192.00 | -6.00 | -3.0% | 200.00 | 210.00 | 189.00 | 16,960,200 | |
| 198.00 | -14.00 | -6.6% | 214.00 | 218.00 | 198.00 | 8,835,200 | |
| 212.00 | -8.00 | -3.6% | 216.00 | 226.00 | 210.00 | 8,534,800 | |
| 220.00 | +10.00 | +4.8% | 214.00 | 230.00 | 212.00 | 9,122,800 | |
| 210.00 | 0.00 | 0.0% | 212.00 | 232.00 | 204.00 | 11,035,800 | |
| 210.00 | +11.00 | +5.5% | 210.00 | 220.00 | 200.00 | 11,436,400 | |
| 199.00 | +7.00 | +3.6% | 179.00 | 210.00 | 179.00 | 11,692,000 | |
| 192.00 | -14.00 | -6.8% | 192.00 | 192.00 | 192.00 | 93,400 | |
| 206.00 | -36.00 | -14.9% | 206.00 | 208.00 | 206.00 | 5,004,400 | |
| 242.00 | -18.00 | -6.9% | 260.00 | 260.00 | 238.00 | 13,116,100 | |
| 260.00 | 0.00 | 0.0% | 262.00 | 272.00 | 250.00 | 15,066,200 | |
| 260.00 | -4.00 | -1.5% | 264.00 | 264.00 | 248.00 | 13,161,000 | |
| 264.00 | -12.00 | -4.3% | 276.00 | 282.00 | 262.00 | 27,527,100 | |
| 276.00 | -14.00 | -4.8% | 290.00 | 290.00 | 274.00 | 18,536,900 | |
| 290.00 | +4.00 | +1.4% | 288.00 | 312.00 | 278.00 | 36,252,200 | |
| 286.00 | +8.00 | +2.9% | 278.00 | 288.00 | 272.00 | 12,781,100 | |
| 278.00 | +14.00 | +5.3% | 260.00 | 282.00 | 256.00 | 24,199,000 | |
| 264.00 | +12.00 | +4.8% | 252.00 | 272.00 | 234.00 | 33,264,000 | |
| 252.00 | -44.00 | -14.9% | 296.00 | 340.00 | 252.00 | 123,210,100 | |
| 296.00 | +28.00 | +10.4% | 260.00 | 316.00 | 260.00 | 95,198,900 | |
| 268.00 | -2.00 | -0.7% | 270.00 | 270.00 | 258.00 | 8,809,200 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 270.00 | 250.00 | 10,675,700 | |
| 270.00 | -10.00 | -3.6% | 278.00 | 284.00 | 262.00 | 15,113,000 | |
| 280.00 | +2.00 | +0.7% | 278.00 | 286.00 | 274.00 | 21,995,600 | |
| 278.00 | -4.00 | -1.4% | 286.00 | 286.00 | 268.00 | 16,188,200 | |
| 282.00 | +20.00 | +7.6% | 264.00 | 296.00 | 256.00 | 88,975,800 | |
| 262.00 | -20.00 | -7.1% | 284.00 | 294.00 | 252.00 | 66,540,700 | |
| 282.00 | +56.00 | +24.8% | 226.00 | 282.00 | 220.00 | 170,094,200 | |
| 226.00 | +2.00 | +0.9% | 226.00 | 238.00 | 218.00 | 31,506,400 | |
| 224.00 | +14.00 | +6.7% | 218.00 | 228.00 | 216.00 | 32,652,800 | |
| 210.00 | +4.00 | +1.9% | 204.00 | 224.00 | 204.00 | 38,190,000 | |
| 206.00 | 0.00 | 0.0% | 208.00 | 208.00 | 199.00 | 16,720,400 | |
| 206.00 | +2.00 | +1.0% | 204.00 | 206.00 | 193.00 | 17,106,200 | |
| 204.00 | -10.00 | -4.7% | 216.00 | 216.00 | 195.00 | 26,684,500 | |
| 214.00 | -2.00 | -0.9% | 218.00 | 222.00 | 212.00 | 25,437,700 | |
| 216.00 | -4.00 | -1.8% | 222.00 | 224.00 | 212.00 | 25,351,500 | |
| 220.00 | -12.00 | -5.2% | 232.00 | 238.00 | 212.00 | 46,199,800 | |
| 232.00 | -40.00 | -14.7% | 276.00 | 282.00 | 232.00 | 170,499,500 | |
| 272.00 | -4.00 | -1.4% | 280.00 | 290.00 | 262.00 | 64,762,100 | |
| 276.00 | +50.00 | +22.1% | 228.00 | 282.00 | 228.00 | 113,977,000 | |
| 226.00 | -36.00 | -13.7% | 264.00 | 266.00 | 226.00 | 67,948,000 | |
| 262.00 | -4.00 | -1.5% | 268.00 | 274.00 | 260.00 | 49,129,900 | |
| 266.00 | +12.00 | +4.7% | 254.00 | 270.00 | 248.00 | 68,744,700 | |
| 254.00 | -6.00 | -2.3% | 262.00 | 262.00 | 236.00 | 46,784,500 | |
| 260.00 | +22.00 | +9.2% | 240.00 | 274.00 | 228.00 | 82,779,500 | |
| 238.00 | -20.00 | -7.8% | 260.00 | 268.00 | 230.00 | 44,608,800 | |
| 258.00 | 0.00 | 0.0% | 258.00 | 258.00 | 258.00 | 0 | |
| 258.00 | -12.00 | -4.4% | 272.00 | 282.00 | 254.00 | 52,724,900 | |
| 270.00 | -12.00 | -4.3% | 282.00 | 284.00 | 266.00 | 57,382,000 | |
| 282.00 | +32.00 | +12.8% | 252.00 | 288.00 | 250.00 | 112,189,100 | |
| 250.00 | -6.00 | -2.3% | 258.00 | 274.00 | 248.00 | 92,560,900 | |
| 256.00 | +28.00 | +12.3% | 226.00 | 262.00 | 224.00 | 154,664,600 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 228.00 | 228.00 | 0 | |
| 228.00 | +6.00 | +2.7% | 222.00 | 234.00 | 218.00 | 58,098,000 | |
| 222.00 | -10.00 | -4.3% | 234.00 | 236.00 | 218.00 | 33,091,500 | |
| 232.00 | +16.00 | +7.4% | 216.00 | 238.00 | 214.00 | 65,156,700 | |
| 216.00 | -14.00 | -6.1% | 230.00 | 230.00 | 206.00 | 34,787,000 | |
| 230.00 | +6.00 | +2.7% | 226.00 | 240.00 | 224.00 | 57,917,400 | |
| 224.00 | +2.00 | +0.9% | 226.00 | 232.00 | 220.00 | 45,589,700 | |
| 222.00 | +2.00 | +0.9% | 220.00 | 228.00 | 216.00 | 46,138,300 | |
| 220.00 | +6.00 | +2.8% | 218.00 | 228.00 | 212.00 | 45,927,600 | |
| 214.00 | -2.00 | -0.9% | 218.00 | 234.00 | 208.00 | 56,023,100 | |
| 216.00 | +4.00 | +1.9% | 214.00 | 218.00 | 204.00 | 50,674,000 |
- Ticker
- IDX:HOPE
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 260.00 (-1.5%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 276.00 (-4.8%) on Oct 9, 2026
Minutes of the Annual General Meeting of Shareholders of PT Harapan Duta Pertiwi Tbk
Jul 29, 2026
Closed 204.00 (+3.0%) on Jul 30, 2026
Report on Information or Material Facts
Jul 28, 2026
Closed 198.00 (+3.1%) on Jul 29, 2026
Report of Use of Fund from The Public Offering
Jul 17, 2026
Closed 204.00 (-5.6%) on Jul 20, 2026
Summary of the Minutes of the Annual General Meeting of Shareholders
Jul 3, 2026
Closed 133.00 (-2.2%) on Jul 6, 2026
General Announcement Public Expose - Annual
Jul 1, 2026
Closed 137.00 (+7.0%) on Jul 2, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 100.00 (-5.7%) on Jun 26, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 126.00 (+17.8%) on Jun 9, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 22, 2026
Closed 134.00 (+3.1%) on May 25, 2026
PT Harapan Duta Pertiwi Tbk on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Harapan Duta Pertiwi Tbk.