Stock listing

IDX:HRTA PT Hartadinata Abadi Tbk Saham

Follow PT Hartadinata Abadi Tbk into a list and get an email when it puts out news.

Share price · IDX:HRTA

1,350.00 IDR -100.00 (-6.9%)

Close on Nov 3, 2026

Past year +6.3% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
1,350.00 – 1,490.00 IDRNov 3, 2026
Volume
21.80M sharesNov 3, 2026
Market cap
6.22T IDRAt the close on Nov 3, 2026 · price × 4.61B shares outstanding
52-week range
1,140.00 – 3,440.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
25.15B IDRMedian day 10.84M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
PT Hartadinata Abadi Tbk logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HRTA · IDR, adjusted for splits

DayCloseChange%OpenHighLowVolume
1,350.00-100.00-6.9%1,475.001,490.001,350.0021,797,600
1,450.00+20.00+1.4%1,420.001,500.001,360.0011,191,500
1,430.00-80.00-5.3%1,490.001,490.001,405.0010,230,700
1,510.00-85.00-5.3%1,600.001,615.001,510.006,155,900
1,595.00-10.00-0.6%1,610.001,635.001,535.0011,418,800
1,605.00-55.00-3.3%1,665.001,700.001,580.0013,813,200
1,660.000.000.0%1,665.001,695.001,650.007,748,200
1,660.00+20.00+1.2%1,640.001,715.001,630.0019,496,400
1,640.00+45.00+2.8%1,555.001,675.001,535.0016,767,100
1,595.000.000.0%1,595.001,610.001,485.0027,172,600
1,595.00+85.00+5.6%1,510.001,620.001,410.0018,113,100
1,510.00-105.00-6.5%1,505.001,545.001,505.0016,673,800
1,615.00-285.00-15.0%1,615.001,690.001,615.0034,345,500
1,900.00-130.00-6.4%2,000.002,020.001,865.0017,320,400
2,030.00+20.00+1.0%2,020.002,080.002,000.0012,271,300
2,010.00-60.00-2.9%2,080.002,110.002,010.0011,740,400
2,070.00-110.00-5.0%2,190.002,220.002,070.0012,356,200
2,180.00+100.00+4.8%2,100.002,180.002,090.0016,089,500
2,080.00-70.00-3.3%2,160.002,170.002,080.007,911,500
2,150.00-40.00-1.8%2,200.002,200.002,150.003,891,900
2,190.00-10.00-0.5%2,200.002,200.002,160.004,677,100
2,200.00+10.00+0.5%2,190.002,220.002,180.0012,801,300
2,190.000.000.0%2,190.002,240.002,160.004,309,100
2,190.00-90.00-3.9%2,280.002,280.002,160.008,198,600
2,280.00+100.00+4.6%2,230.002,300.002,210.0011,986,000
2,180.00+20.00+0.9%2,150.002,200.002,080.008,721,700
2,160.00-130.00-5.7%2,280.002,280.002,160.009,691,700
2,290.00-20.00-0.9%2,310.002,360.002,280.0010,843,600
2,310.00+10.00+0.4%2,310.002,320.002,260.007,407,000
2,300.00+130.00+6.0%2,180.002,320.002,170.0016,218,700
2,170.00+40.00+1.9%2,130.002,180.002,090.005,176,500
2,130.00-70.00-3.2%2,200.002,200.002,120.003,828,200
2,200.00+70.00+3.3%2,150.002,210.002,150.008,100,700
2,130.00+20.00+0.9%2,110.002,150.002,070.006,022,800
2,110.00-40.00-1.9%2,150.002,170.002,110.009,018,500
2,150.00+30.00+1.4%2,120.002,180.002,110.004,255,900
2,120.00-50.00-2.3%2,170.002,170.002,110.008,172,400
2,170.00-50.00-2.3%2,170.002,210.002,140.008,432,700
2,220.00-40.00-1.8%2,270.002,300.002,210.007,868,900
2,260.00-10.00-0.4%2,260.002,300.002,230.007,045,000
2,270.00+30.00+1.3%2,250.002,280.002,240.004,034,400
2,240.00-40.00-1.8%2,250.002,260.002,210.005,018,100
2,280.00-30.00-1.3%2,350.002,350.002,260.007,435,400
2,310.00+80.00+3.6%2,280.002,340.002,260.0012,852,400
2,230.00-10.00-0.4%2,200.002,280.002,170.0010,463,200
2,240.00+30.00+1.4%2,210.002,270.002,210.008,592,400
2,210.00-120.00-5.2%2,290.002,290.002,190.0018,364,000
2,330.00-30.00-1.3%2,370.002,370.002,330.004,080,500
2,360.00+40.00+1.7%2,320.002,380.002,320.006,126,400
2,320.00-80.00-3.3%2,410.002,470.002,320.0021,981,100
2,400.000.000.0%2,400.002,400.002,400.000
2,400.00+60.00+2.6%2,360.002,450.002,350.0017,965,800
2,340.000.000.0%2,370.002,380.002,260.0016,785,100
2,340.00+170.00+7.8%2,260.002,370.002,250.0034,705,700
2,170.00-20.00-0.9%2,190.002,200.002,140.005,169,000
2,190.00+40.00+1.9%2,160.002,220.002,160.0010,058,100
2,150.000.000.0%2,150.002,150.002,150.000
2,150.00+20.00+0.9%2,120.002,160.002,090.006,865,600
2,130.00-50.00-2.3%2,200.002,210.002,130.0011,148,300
2,180.00+100.00+4.8%2,100.002,190.002,060.0017,456,000
2,080.00-120.00-5.5%2,230.002,260.002,040.0024,489,600
2,200.00+50.00+2.3%2,180.002,270.002,180.0025,320,600
2,150.00+30.00+1.4%2,120.002,190.002,080.0018,702,200
2,120.00+120.00+6.0%2,100.002,150.002,050.0034,960,900
2,000.00+100.00+5.3%1,925.002,010.001,915.0027,665,800
1,900.00+65.00+3.5%1,840.001,900.001,835.0010,880,100
1,835.00-20.00-1.1%1,865.001,875.001,805.0014,904,700
Ticker
IDX:HRTA
Asset type
Stock
Sector
Consumer goods
Industry
Clothing, footwear & luxury
Exchange
IDX
Currency
IDR

What changed lately

Latest news

Advertisement Submission

Nov 2, 2026

Closed 1,450.00 (+1.4%) on Nov 2, 2026

Treatise Summary/Treatise General Meeting of Shareholder's

Oct 19, 2026

Closed 1,595.00 (+5.6%) on Oct 20, 2026

Change and/or Additional Information Disclosure Concerning Corporate Action

Oct 14, 2026

Closed 2,030.00 (+1.0%) on Oct 14, 2026

Monthly Report of Securities Holders Registration

Oct 8, 2026

Closed 2,180.00 (+4.8%) on Oct 9, 2026

Penandatanganan Perjanjian Kerja Sama Jual Beli Produk EMASKU antara PT Hartadinata Abadi Tbk (Perseroan) dan PT Bank Mandiri (Persero) Tbk (BMRI)

Oct 6, 2026

Closed 2,150.00 (-1.8%) on Oct 7, 2026

Invitation of Independent General Meeting of Shareholders

Sep 24, 2026

Closed 2,310.00 (+0.4%) on Sep 24, 2026

Information Disclosure Concerning Corporate Action

Sep 9, 2026

Closed 2,220.00 (-1.8%) on Sep 10, 2026

Announcement of Planning of Independent General Meeting of Shareholders

Sep 9, 2026

Closed 2,220.00 (-1.8%) on Sep 10, 2026

Penandatanganan Perjanjian Kredit antara Perseroan dengan PT Bank Mandiri (Persero) Tbk

Jul 23, 2026

Closed 1,920.00 (-2.3%) on Jul 24, 2026

Execution of the Cooperation Agreement for the Provision of Products and Banking Transaction Services under the Mandiri Gold Multipurpose Credit Facility between the Company and PT Bank Mandiri (Persero) Tbk

Jul 2, 2026

Closed 1,815.00 (+4.3%) on Jul 3, 2026

All PT Hartadinata Abadi Tbk news

Financings

  • Private placement of new shares (capital increase without preemptive rights)

    Oct 16, 2026

    Update: private placement

    Update Oct 16, 2026

Read by 6ix AI from the company's releases

Decks

PT Hartadinata Abadi Tbk on 6ix

Sector
Consumer goods
Industry
Clothing, footwear & luxury
News releases
22 in the last 12 months · 22 in all · newest Nov 2, 2026 · oldest 2026
Decks
6 decks · latest March 2026

Log in to ask 6ix AI your own questions about PT Hartadinata Abadi Tbk.