Data Historical Harga Saham HRTA (PT. Hartadinata Abadi Tbk.)
Harap diperhatikan bahwa harga saham HRTA mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham HRTA ?
Estimasi harga satu lot saham HRTA berdasarkan harga saat ini adalah 2680 x 100 = Rp 268.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2026-04-30 |
O:
2850
H:
2850
L:
2590
C:
2680
|
-80 (-2.90%) | 11,495,600 | 30,808,208,000 | 6.34% |
| Wed 2026-04-29 |
O:
2800
H:
2820
L:
2760
C:
2760
|
-70 (-2.47%) | 3,697,800 | 10,205,928,000 | 1.45% |
| Tue 2026-04-28 |
O:
2900
H:
2900
L:
2800
C:
2830
|
-70 (-2.41%) | 7,627,600 | 21,586,108,000 | 2.47% |
| Mon 2026-04-27 |
O:
2960
H:
3010
L:
2880
C:
2900
|
-30 (-1.02%) | 10,391,800 | 30,136,220,000 | 2.07% |
| Fri 2026-04-24 |
O:
3010
H:
3020
L:
2820
C:
2930
|
-80 (-2.66%) | 16,010,200 | 46,909,886,000 | 2.73% |
| Thu 2026-04-23 |
O:
3070
H:
3090
L:
2920
C:
3010
|
-30 (-0.99%) | 16,826,000 | 50,646,260,000 | 1.99% |
| Wed 2026-04-22 |
O:
2990
H:
3150
L:
2980
C:
3040
|
70 (2.36%) | 28,818,400 | 87,607,936,000 | -1.64% |
| Tue 2026-04-21 |
O:
2880
H:
3030
L:
2880
C:
2970
|
90 (3.13%) | 23,432,100 | 69,593,337,000 | -3.03% |
| Mon 2026-04-20 |
O:
2780
H:
2960
L:
2730
C:
2880
|
100 (3.60%) | 26,848,700 | 77,324,256,000 | -3.47% |
| Fri 2026-04-17 |
O:
2750
H:
2810
L:
2690
C:
2780
|
40 (1.46%) | 20,082,700 | 55,829,906,000 | -1.08% |
| Thu 2026-04-16 |
O:
2600
H:
2750
L:
2600
C:
2740
|
160 (6.20%) | 25,458,000 | 69,754,920,000 | -5.11% |
| Wed 2026-04-15 |
O:
2610
H:
2650
L:
2560
C:
2580
|
30 (1.18%) | 18,409,800 | 47,497,284,000 | 1.16% |
| Tue 2026-04-14 |
O:
2520
H:
2600
L:
2520
C:
2550
|
70 (2.82%) | 14,638,300 | 37,327,665,000 | -1.18% |
| Mon 2026-04-13 |
O:
2500
H:
2540
L:
2450
C:
2480
|
-50 (-1.98%) | 9,735,200 | 24,143,296,000 | 0.81% |
| Fri 2026-04-10 |
O:
2590
H:
2640
L:
2510
C:
2530
|
-60 (-2.32%) | 12,482,300 | 31,580,219,000 | 2.37% |
| Thu 2026-04-09 |
O:
2520
H:
2660
L:
2460
C:
2590
|
20 (0.78%) | 16,118,700 | 41,747,433,000 | -2.70% |
| Wed 2026-04-08 |
O:
2540
H:
2610
L:
2530
C:
2570
|
150 (6.20%) | 26,908,900 | 69,155,873,000 | -1.17% |
| Tue 2026-04-07 |
O:
2390
H:
2420
L:
2320
C:
2420
|
-10 (-0.41%) | 10,141,900 | 24,543,398,000 | -1.24% |
| Mon 2026-04-06 |
O:
2330
H:
2430
L:
2240
C:
2430
|
90 (3.85%) | 11,039,100 | 26,825,013,000 | -4.12% |
| Thu 2026-04-02 |
O:
2540
H:
2540
L:
2330
C:
2340
|
-200 (-7.87%) | 16,284,100 | 38,104,794,000 | 8.55% |
