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 580 x 100 = Rp 58.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Thu 2025-04-17 |
O:
610
H:
625
L:
575
C:
580
|
-20 (-3.33%) | 63,497,500 | 36,828,550,000 | 5.17% |
| Wed 2025-04-16 |
O:
580
H:
615
L:
560
C:
600
|
40 (7.14%) | 55,610,300 | 33,366,180,000 | -3.33% |
| Tue 2025-04-15 |
O:
580
H:
610
L:
550
C:
560
|
-15 (-2.61%) | 33,885,500 | 18,975,880,000 | 3.57% |
| Mon 2025-04-14 |
O:
585
H:
635
L:
570
C:
575
|
10 (1.77%) | 72,835,600 | 41,880,470,000 | 1.74% |
| Fri 2025-04-11 |
O:
550
H:
600
L:
540
C:
565
|
35 (6.60%) | 53,767,100 | 30,378,411,500 | -2.65% |
| Thu 2025-04-10 |
O:
510
H:
545
L:
510
C:
530
|
48 (9.96%) | 43,250,400 | 22,922,712,000 | -3.77% |
| Wed 2025-04-09 |
O:
472
H:
488
L:
464
C:
482
|
4 (0.84%) | 25,532,200 | 12,306,520,400 | -2.07% |
| Tue 2025-04-08 |
O:
480
H:
488
L:
450
C:
478
|
-42 (-8.08%) | 49,168,800 | 23,502,686,400 | 0.42% |
| Thu 2025-03-27 |
O:
470
H:
560
L:
470
C:
520
|
50 (10.64%) | 58,112,500 | 30,218,500,000 | -9.62% |
| Wed 2025-03-26 |
O:
466
H:
486
L:
464
C:
470
|
6 (1.29%) | 8,881,500 | 4,174,305,000 | -0.85% |
| Tue 2025-03-25 |
O:
454
H:
466
L:
446
C:
464
|
12 (2.65%) | 9,267,000 | 4,299,888,000 | -2.16% |
| Mon 2025-03-24 |
O:
476
H:
476
L:
446
C:
452
|
-24 (-5.04%) | 12,109,400 | 5,473,448,800 | 5.31% |
| Fri 2025-03-21 |
O:
496
H:
496
L:
472
C:
476
|
-16 (-3.25%) | 16,484,700 | 7,846,717,200 | 4.20% |
| Thu 2025-03-20 |
O:
505
H:
510
L:
488
C:
492
|
-4 (-0.81%) | 13,148,100 | 6,468,865,200 | 2.64% |
| Wed 2025-03-19 |
O:
498
H:
510
L:
482
C:
496
|
4 (0.81%) | 13,132,400 | 6,513,670,400 | 0.40% |
| Tue 2025-03-18 |
O:
525
H:
525
L:
450
C:
492
|
-23 (-4.47%) | 45,846,700 | 22,556,576,400 | 6.71% |
| Mon 2025-03-17 |
O:
530
H:
545
L:
510
C:
515
|
-15 (-2.83%) | 32,306,300 | 16,637,744,500 | 2.91% |
| Fri 2025-03-14 |
O:
500
H:
530
L:
492
C:
530
|
52 (10.88%) | 43,522,100 | 23,066,713,000 | -5.66% |
| Thu 2025-03-13 |
O:
472
H:
484
L:
466
C:
478
|
6 (1.27%) | 10,798,100 | 5,161,491,800 | -1.26% |
| Wed 2025-03-12 |
O:
484
H:
490
L:
472
C:
472
|
-10 (-2.07%) | 7,408,400 | 3,496,764,800 | 2.54% |
