PT Hartadinata Abadi Tbk (HRTA) Price History

Daily open, high, low, close and volume for PT Hartadinata Abadi Tbk (HRTA) from 2025-10-09 to 2026-10-09, newest first.

‹ HRTA price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	IDR 2,100.00	IDR 2,180.00	IDR 2,090.00	IDR 2,180.00	16,089,500
2026-10-08	IDR 2,160.00	IDR 2,170.00	IDR 2,080.00	IDR 2,080.00	7,911,500
2026-10-07	IDR 2,200.00	IDR 2,200.00	IDR 2,150.00	IDR 2,150.00	3,891,900
2026-10-06	IDR 2,200.00	IDR 2,200.00	IDR 2,160.00	IDR 2,190.00	4,677,100
2026-10-05	IDR 2,190.00	IDR 2,220.00	IDR 2,180.00	IDR 2,200.00	12,801,300
2026-10-02	IDR 2,190.00	IDR 2,240.00	IDR 2,160.00	IDR 2,190.00	4,309,100
2026-10-01	IDR 2,280.00	IDR 2,280.00	IDR 2,160.00	IDR 2,190.00	8,198,600
2026-09-30	IDR 2,230.00	IDR 2,300.00	IDR 2,210.00	IDR 2,280.00	11,986,000
2026-09-29	IDR 2,150.00	IDR 2,200.00	IDR 2,080.00	IDR 2,180.00	8,721,700
2026-09-28	IDR 2,280.00	IDR 2,280.00	IDR 2,160.00	IDR 2,160.00	9,691,700
2026-09-25	IDR 2,310.00	IDR 2,360.00	IDR 2,280.00	IDR 2,290.00	10,843,600
2026-09-24	IDR 2,310.00	IDR 2,320.00	IDR 2,260.00	IDR 2,310.00	7,407,000
2026-09-23	IDR 2,180.00	IDR 2,320.00	IDR 2,170.00	IDR 2,300.00	16,218,700
2026-09-22	IDR 2,130.00	IDR 2,180.00	IDR 2,090.00	IDR 2,170.00	5,176,500
2026-09-21	IDR 2,200.00	IDR 2,200.00	IDR 2,120.00	IDR 2,130.00	3,828,200
2026-09-18	IDR 2,150.00	IDR 2,210.00	IDR 2,150.00	IDR 2,200.00	8,100,700
2026-09-17	IDR 2,110.00	IDR 2,150.00	IDR 2,070.00	IDR 2,130.00	6,022,800
2026-09-16	IDR 2,150.00	IDR 2,170.00	IDR 2,110.00	IDR 2,110.00	9,018,500
2026-09-15	IDR 2,120.00	IDR 2,180.00	IDR 2,110.00	IDR 2,150.00	4,255,900
2026-09-14	IDR 2,170.00	IDR 2,170.00	IDR 2,110.00	IDR 2,120.00	8,172,400
2026-09-11	IDR 2,170.00	IDR 2,210.00	IDR 2,140.00	IDR 2,170.00	8,432,700
2026-09-10	IDR 2,270.00	IDR 2,300.00	IDR 2,210.00	IDR 2,220.00	7,868,900
2026-09-09	IDR 2,260.00	IDR 2,300.00	IDR 2,230.00	IDR 2,260.00	7,045,000
2026-09-08	IDR 2,250.00	IDR 2,280.00	IDR 2,240.00	IDR 2,270.00	4,034,400
2026-09-07	IDR 2,250.00	IDR 2,260.00	IDR 2,210.00	IDR 2,240.00	5,018,100
2026-09-04	IDR 2,350.00	IDR 2,350.00	IDR 2,260.00	IDR 2,280.00	7,435,400
2026-09-03	IDR 2,280.00	IDR 2,340.00	IDR 2,260.00	IDR 2,310.00	12,852,400
2026-09-02	IDR 2,200.00	IDR 2,280.00	IDR 2,170.00	IDR 2,230.00	10,463,200
2026-09-01	IDR 2,210.00	IDR 2,270.00	IDR 2,210.00	IDR 2,240.00	8,592,400
2026-08-31	IDR 2,290.00	IDR 2,290.00	IDR 2,190.00	IDR 2,210.00	18,364,000
2026-08-28	IDR 2,370.00	IDR 2,370.00	IDR 2,330.00	IDR 2,330.00	4,080,500
2026-08-27	IDR 2,320.00	IDR 2,380.00	IDR 2,320.00	IDR 2,360.00	6,126,400
2026-08-26	IDR 2,410.00	IDR 2,470.00	IDR 2,320.00	IDR 2,320.00	21,981,100
2026-08-24	IDR 2,360.00	IDR 2,450.00	IDR 2,350.00	IDR 2,400.00	17,965,800
2026-08-21	IDR 2,370.00	IDR 2,380.00	IDR 2,260.00	IDR 2,340.00	16,785,100
2026-08-20	IDR 2,260.00	IDR 2,370.00	IDR 2,250.00	IDR 2,340.00	34,705,700
2026-08-19	IDR 2,190.00	IDR 2,200.00	IDR 2,140.00	IDR 2,170.00	5,169,000
2026-08-18	IDR 2,160.00	IDR 2,220.00	IDR 2,160.00	IDR 2,190.00	10,058,100
2026-08-14	IDR 2,120.00	IDR 2,160.00	IDR 2,090.00	IDR 2,150.00	6,865,600
2026-08-13	IDR 2,200.00	IDR 2,210.00	IDR 2,130.00	IDR 2,130.00	11,148,300
2026-08-12	IDR 2,100.00	IDR 2,190.00	IDR 2,060.00	IDR 2,180.00	17,456,000
2026-08-11	IDR 2,230.00	IDR 2,260.00	IDR 2,040.00	IDR 2,080.00	24,489,600
2026-08-10	IDR 2,180.00	IDR 2,270.00	IDR 2,180.00	IDR 2,200.00	25,320,600
2026-08-07	IDR 2,120.00	IDR 2,190.00	IDR 2,080.00	IDR 2,150.00	18,702,200
2026-08-06	IDR 2,100.00	IDR 2,150.00	IDR 2,050.00	IDR 2,120.00	34,960,900
2026-08-05	IDR 1,925.00	IDR 2,010.00	IDR 1,915.00	IDR 2,000.00	27,665,800
2026-08-04	IDR 1,840.00	IDR 1,900.00	IDR 1,835.00	IDR 1,900.00	10,880,100
2026-08-03	IDR 1,865.00	IDR 1,875.00	IDR 1,805.00	IDR 1,835.00	14,904,700
2026-07-31	IDR 1,870.00	IDR 1,890.00	IDR 1,850.00	IDR 1,855.00	8,424,800
2026-07-30	IDR 1,875.00	IDR 1,925.00	IDR 1,835.00	IDR 1,865.00	9,723,300
2026-07-29	IDR 1,895.00	IDR 1,920.00	IDR 1,830.00	IDR 1,860.00	7,347,800
2026-07-28	IDR 1,930.00	IDR 1,945.00	IDR 1,890.00	IDR 1,895.00	4,962,800
2026-07-27	IDR 1,925.00	IDR 1,970.00	IDR 1,910.00	IDR 1,930.00	9,495,700
2026-07-24	IDR 1,950.00	IDR 1,950.00	IDR 1,865.00	IDR 1,920.00	8,419,100
2026-07-23	IDR 2,020.00	IDR 2,060.00	IDR 1,960.00	IDR 1,965.00	16,614,900
2026-07-22	IDR 1,975.00	IDR 2,040.00	IDR 1,950.00	IDR 2,020.00	20,532,700
2026-07-21	IDR 1,930.00	IDR 1,970.00	IDR 1,910.00	IDR 1,945.00	12,589,200
2026-07-20	IDR 1,910.00	IDR 1,945.00	IDR 1,885.00	IDR 1,930.00	8,368,600
2026-07-17	IDR 1,950.00	IDR 1,950.00	IDR 1,880.00	IDR 1,910.00	13,145,600
2026-07-16	IDR 1,835.00	IDR 2,020.00	IDR 1,810.00	IDR 1,960.00	27,198,100
2026-07-15	IDR 1,860.00	IDR 1,860.00	IDR 1,810.00	IDR 1,835.00	13,190,600
2026-07-14	IDR 1,740.00	IDR 1,845.00	IDR 1,740.00	IDR 1,840.00	11,997,500
2026-07-13	IDR 1,785.00	IDR 1,805.00	IDR 1,740.00	IDR 1,770.00	6,747,900
2026-07-10	IDR 1,755.00	IDR 1,820.00	IDR 1,745.00	IDR 1,785.00	10,138,400
2026-07-09	IDR 1,730.00	IDR 1,760.00	IDR 1,680.00	IDR 1,745.00	5,747,000
2026-07-08	IDR 1,800.00	IDR 1,800.00	IDR 1,725.00	IDR 1,730.00	4,577,000
2026-07-07	IDR 1,815.00	IDR 1,830.00	IDR 1,790.00	IDR 1,805.00	4,846,500
2026-07-06	IDR 1,840.00	IDR 1,855.00	IDR 1,800.00	IDR 1,815.00	6,967,900
2026-07-03	IDR 1,800.00	IDR 1,860.00	IDR 1,795.00	IDR 1,815.00	14,156,400
2026-07-02	IDR 1,695.00	IDR 1,800.00	IDR 1,695.00	IDR 1,740.00	11,093,300
2026-07-01	IDR 1,680.00	IDR 1,700.00	IDR 1,640.00	IDR 1,665.00	7,468,600
2026-06-30	IDR 1,745.00	IDR 1,750.00	IDR 1,605.00	IDR 1,685.00	13,526,800
2026-06-29	IDR 1,785.00	IDR 1,830.00	IDR 1,745.00	IDR 1,760.00	9,779,600
2026-06-26	IDR 1,910.00	IDR 1,915.00	IDR 1,740.00	IDR 1,785.00	24,520,900
2026-06-25	IDR 1,900.00	IDR 1,930.00	IDR 1,800.00	IDR 1,910.00	16,149,200
2026-06-24	IDR 2,040.00	IDR 2,040.00	IDR 1,925.00	IDR 1,945.00	8,672,000
2026-06-23	IDR 2,100.00	IDR 2,110.00	IDR 2,020.00	IDR 2,050.00	4,516,000
2026-06-22	IDR 2,150.00	IDR 2,190.00	IDR 2,080.00	IDR 2,100.00	3,323,400
2026-06-19	IDR 2,130.00	IDR 2,180.00	IDR 2,090.00	IDR 2,120.00	5,546,000
2026-06-18	IDR 2,250.00	IDR 2,250.00	IDR 2,150.00	IDR 2,170.00	5,843,800
2026-06-17	IDR 2,230.00	IDR 2,260.00	IDR 2,180.00	IDR 2,250.00	14,389,800
2026-06-15	IDR 2,010.00	IDR 2,280.00	IDR 2,010.00	IDR 2,170.00	26,516,400
2026-06-12	IDR 1,885.00	IDR 1,960.00	IDR 1,850.00	IDR 1,950.00	26,981,900
2026-06-11	IDR 2,080.00	IDR 2,080.00	IDR 1,770.00	IDR 1,790.00	41,790,400
2026-06-10	IDR 2,140.00	IDR 2,150.00	IDR 2,070.00	IDR 2,080.00	11,147,100
2026-06-09	IDR 1,950.00	IDR 2,130.00	IDR 1,930.00	IDR 2,130.00	11,636,100
2026-06-08	IDR 2,200.00	IDR 2,200.00	IDR 1,930.00	IDR 1,935.00	22,558,000
2026-06-05	IDR 2,300.00	IDR 2,300.00	IDR 2,200.00	IDR 2,240.00	5,162,900
2026-06-04	IDR 2,300.00	IDR 2,310.00	IDR 2,070.00	IDR 2,300.00	12,847,800
2026-06-03	IDR 2,460.00	IDR 2,460.00	IDR 2,240.00	IDR 2,300.00	11,950,700
2026-06-02	IDR 2,500.00	IDR 2,500.00	IDR 2,370.00	IDR 2,460.00	8,964,500
2026-05-29	IDR 2,370.00	IDR 2,490.00	IDR 2,360.00	IDR 2,490.00	14,908,800
2026-05-26	IDR 2,400.00	IDR 2,430.00	IDR 2,350.00	IDR 2,370.00	6,447,800
2026-05-25	IDR 2,350.00	IDR 2,450.00	IDR 2,280.00	IDR 2,410.00	16,194,100
2026-05-22	IDR 2,120.00	IDR 2,350.00	IDR 2,090.00	IDR 2,330.00	25,502,500
2026-05-21	IDR 2,210.00	IDR 2,240.00	IDR 2,090.00	IDR 2,130.00	13,064,200
2026-05-20	IDR 2,130.00	IDR 2,230.00	IDR 2,030.00	IDR 2,170.00	20,934,500
2026-05-19	IDR 2,370.00	IDR 2,370.00	IDR 2,120.00	IDR 2,180.00	27,121,900
2026-05-18	IDR 2,620.00	IDR 2,620.00	IDR 2,320.00	IDR 2,370.00	26,054,700
2026-05-13	IDR 2,640.00	IDR 2,660.00	IDR 2,600.00	IDR 2,660.00	7,633,200
2026-05-12	IDR 2,680.00	IDR 2,740.00	IDR 2,610.00	IDR 2,670.00	8,729,900
2026-05-11	IDR 2,700.00	IDR 2,820.00	IDR 2,600.00	IDR 2,670.00	23,557,800
2026-05-08	IDR 2,850.00	IDR 2,860.00	IDR 2,700.00	IDR 2,700.00	30,377,200
2026-05-07	IDR 2,850.00	IDR 2,930.00	IDR 2,810.00	IDR 2,870.00	26,897,900
2026-05-06	IDR 2,670.00	IDR 2,830.00	IDR 2,670.00	IDR 2,810.00	24,518,300
2026-05-05	IDR 2,770.00	IDR 2,810.00	IDR 2,600.00	IDR 2,640.00	17,136,100
2026-05-04	IDR 2,740.00	IDR 2,790.00	IDR 2,720.00	IDR 2,750.00	8,764,200
2026-04-30	IDR 2,850.00	IDR 2,850.00	IDR 2,590.00	IDR 2,740.00	15,765,300
2026-04-29	IDR 2,800.00	IDR 2,820.00	IDR 2,760.00	IDR 2,760.00	3,697,800
2026-04-28	IDR 2,900.00	IDR 2,900.00	IDR 2,800.00	IDR 2,830.00	9,863,500
2026-04-27	IDR 2,960.00	IDR 3,010.00	IDR 2,880.00	IDR 2,900.00	10,391,800
2026-04-24	IDR 3,010.00	IDR 3,020.00	IDR 2,820.00	IDR 2,930.00	16,010,200
2026-04-23	IDR 3,070.00	IDR 3,090.00	IDR 2,920.00	IDR 3,010.00	16,826,000
2026-04-22	IDR 2,990.00	IDR 3,150.00	IDR 2,980.00	IDR 3,040.00	28,818,400
2026-04-21	IDR 2,880.00	IDR 3,030.00	IDR 2,880.00	IDR 2,970.00	23,432,100
2026-04-20	IDR 2,780.00	IDR 2,960.00	IDR 2,730.00	IDR 2,880.00	26,848,700
2026-04-17	IDR 2,750.00	IDR 2,810.00	IDR 2,690.00	IDR 2,780.00	20,082,700
2026-04-16	IDR 2,600.00	IDR 2,750.00	IDR 2,600.00	IDR 2,740.00	25,459,300
2026-04-15	IDR 2,610.00	IDR 2,650.00	IDR 2,560.00	IDR 2,580.00	18,410,300
2026-04-14	IDR 2,520.00	IDR 2,600.00	IDR 2,520.00	IDR 2,550.00	14,638,300
2026-04-13	IDR 2,500.00	IDR 2,540.00	IDR 2,450.00	IDR 2,480.00	9,735,200
2026-04-10	IDR 2,590.00	IDR 2,640.00	IDR 2,510.00	IDR 2,530.00	12,487,300
2026-04-09	IDR 2,520.00	IDR 2,660.00	IDR 2,460.00	IDR 2,590.00	16,118,700
2026-04-08	IDR 2,540.00	IDR 2,610.00	IDR 2,530.00	IDR 2,570.00	26,908,900
2026-04-07	IDR 2,390.00	IDR 2,420.00	IDR 2,320.00	IDR 2,420.00	10,141,900
2026-04-06	IDR 2,330.00	IDR 2,430.00	IDR 2,240.00	IDR 2,430.00	11,039,100
2026-04-02	IDR 2,540.00	IDR 2,540.00	IDR 2,330.00	IDR 2,340.00	16,284,100
2026-04-01	IDR 2,270.00	IDR 2,550.00	IDR 2,260.00	IDR 2,540.00	39,127,400
2026-03-31	IDR 2,250.00	IDR 2,260.00	IDR 2,110.00	IDR 2,180.00	30,203,800
2026-03-30	IDR 2,380.00	IDR 2,380.00	IDR 2,190.00	IDR 2,200.00	31,494,800
2026-03-27	IDR 2,350.00	IDR 2,450.00	IDR 2,330.00	IDR 2,390.00	19,087,200
2026-03-26	IDR 2,450.00	IDR 2,450.00	IDR 2,330.00	IDR 2,350.00	9,285,200
2026-03-25	IDR 2,300.00	IDR 2,470.00	IDR 2,260.00	IDR 2,440.00	28,619,100
2026-03-17	IDR 2,620.00	IDR 2,640.00	IDR 2,440.00	IDR 2,510.00	26,815,500
2026-03-16	IDR 2,450.00	IDR 2,640.00	IDR 2,410.00	IDR 2,600.00	13,930,200
2026-03-13	IDR 2,580.00	IDR 2,650.00	IDR 2,470.00	IDR 2,490.00	20,066,400
2026-03-12	IDR 2,660.00	IDR 2,670.00	IDR 2,540.00	IDR 2,630.00	10,215,900
2026-03-11	IDR 2,750.00	IDR 2,760.00	IDR 2,670.00	IDR 2,680.00	16,314,500
2026-03-10	IDR 2,680.00	IDR 2,730.00	IDR 2,580.00	IDR 2,700.00	32,243,200
2026-03-09	IDR 2,580.00	IDR 2,720.00	IDR 2,380.00	IDR 2,600.00	27,676,700
2026-03-06	IDR 2,880.00	IDR 2,900.00	IDR 2,700.00	IDR 2,760.00	35,572,800
2026-03-05	IDR 3,050.00	IDR 3,240.00	IDR 2,900.00	IDR 2,950.00	57,756,700
2026-03-04	IDR 2,960.00	IDR 3,030.00	IDR 2,840.00	IDR 3,000.00	42,088,000
2026-03-03	IDR 3,200.00	IDR 3,210.00	IDR 3,050.00	IDR 3,090.00	35,041,400
2026-03-02	IDR 3,300.00	IDR 3,440.00	IDR 3,170.00	IDR 3,250.00	54,563,600
2026-02-27	IDR 3,110.00	IDR 3,290.00	IDR 3,110.00	IDR 3,240.00	39,024,000
2026-02-26	IDR 3,000.00	IDR 3,220.00	IDR 2,900.00	IDR 3,200.00	54,148,100
2026-02-25	IDR 2,810.00	IDR 3,000.00	IDR 2,770.00	IDR 2,980.00	29,210,600
2026-02-24	IDR 2,850.00	IDR 2,900.00	IDR 2,780.00	IDR 2,830.00	31,447,200
2026-02-23	IDR 2,810.00	IDR 2,940.00	IDR 2,800.00	IDR 2,850.00	39,449,700
2026-02-20	IDR 2,720.00	IDR 2,820.00	IDR 2,680.00	IDR 2,750.00	37,844,900
2026-02-19	IDR 2,650.00	IDR 2,740.00	IDR 2,620.00	IDR 2,700.00	47,772,600
2026-02-18	IDR 2,550.00	IDR 2,610.00	IDR 2,500.00	IDR 2,600.00	23,526,700
2026-02-13	IDR 2,600.00	IDR 2,610.00	IDR 2,550.00	IDR 2,580.00	17,904,000
2026-02-12	IDR 2,540.00	IDR 2,660.00	IDR 2,480.00	IDR 2,650.00	36,848,900
2026-02-11	IDR 2,500.00	IDR 2,570.00	IDR 2,450.00	IDR 2,530.00	31,575,900
2026-02-10	IDR 2,250.00	IDR 2,510.00	IDR 2,250.00	IDR 2,500.00	67,194,100
2026-02-09	IDR 2,350.00	IDR 2,350.00	IDR 2,220.00	IDR 2,250.00	37,275,500
2026-02-06	IDR 1,965.00	IDR 2,300.00	IDR 1,960.00	IDR 2,260.00	73,806,100
2026-02-05	IDR 2,230.00	IDR 2,240.00	IDR 2,090.00	IDR 2,120.00	36,270,900
2026-02-04	IDR 2,200.00	IDR 2,310.00	IDR 2,130.00	IDR 2,260.00	54,084,000
2026-02-03	IDR 1,950.00	IDR 2,180.00	IDR 1,885.00	IDR 2,160.00	65,299,200
2026-02-02	IDR 2,000.00	IDR 2,050.00	IDR 1,900.00	IDR 1,900.00	43,096,100
2026-01-30	IDR 2,300.00	IDR 2,360.00	IDR 2,230.00	IDR 2,230.00	25,092,200
2026-01-29	IDR 2,450.00	IDR 2,490.00	IDR 2,040.00	IDR 2,330.00	61,410,300
2026-01-28	IDR 2,430.00	IDR 2,480.00	IDR 2,240.00	IDR 2,400.00	51,083,100
2026-01-27	IDR 2,440.00	IDR 2,460.00	IDR 2,360.00	IDR 2,410.00	17,764,000
2026-01-26	IDR 2,450.00	IDR 2,540.00	IDR 2,400.00	IDR 2,440.00	63,439,200
2026-01-23	IDR 2,450.00	IDR 2,470.00	IDR 2,300.00	IDR 2,330.00	33,196,400
2026-01-22	IDR 2,500.00	IDR 2,510.00	IDR 2,320.00	IDR 2,320.00	55,017,800
2026-01-21	IDR 2,650.00	IDR 2,670.00	IDR 2,530.00	IDR 2,550.00	68,321,600
2026-01-20	IDR 2,540.00	IDR 2,650.00	IDR 2,500.00	IDR 2,620.00	52,296,000
2026-01-19	IDR 2,680.00	IDR 2,690.00	IDR 2,550.00	IDR 2,560.00	26,624,200
2026-01-15	IDR 2,550.00	IDR 2,620.00	IDR 2,490.00	IDR 2,520.00	37,128,100
2026-01-14	IDR 2,650.00	IDR 2,710.00	IDR 2,580.00	IDR 2,600.00	63,146,000
2026-01-13	IDR 2,770.00	IDR 2,770.00	IDR 2,500.00	IDR 2,580.00	116,111,800
2026-01-12	IDR 2,590.00	IDR 2,800.00	IDR 2,480.00	IDR 2,770.00	111,801,000
2026-01-09	IDR 2,210.00	IDR 2,440.00	IDR 2,210.00	IDR 2,380.00	66,361,500
2026-01-08	IDR 2,220.00	IDR 2,300.00	IDR 2,140.00	IDR 2,220.00	19,978,200
2026-01-07	IDR 2,270.00	IDR 2,310.00	IDR 2,220.00	IDR 2,220.00	24,679,900
2026-01-06	IDR 2,290.00	IDR 2,310.00	IDR 2,240.00	IDR 2,250.00	26,263,900
2026-01-05	IDR 2,240.00	IDR 2,430.00	IDR 2,220.00	IDR 2,270.00	72,124,500
2026-01-02	IDR 2,150.00	IDR 2,150.00	IDR 2,070.00	IDR 2,150.00	32,471,300
2025-12-30	IDR 2,140.00	IDR 2,200.00	IDR 2,080.00	IDR 2,150.00	57,769,800
2025-12-29	IDR 2,090.00	IDR 2,390.00	IDR 2,090.00	IDR 2,300.00	100,734,900
2025-12-24	IDR 1,975.00	IDR 2,200.00	IDR 1,975.00	IDR 2,050.00	131,893,800
2025-12-23	IDR 1,945.00	IDR 2,050.00	IDR 1,900.00	IDR 1,925.00	109,031,400
2025-12-22	IDR 1,760.00	IDR 2,000.00	IDR 1,755.00	IDR 1,875.00	85,455,100
2025-12-19	IDR 1,710.00	IDR 1,740.00	IDR 1,650.00	IDR 1,695.00	11,305,600
2025-12-18	IDR 1,740.00	IDR 1,750.00	IDR 1,690.00	IDR 1,715.00	14,624,100
2025-12-17	IDR 1,730.00	IDR 1,840.00	IDR 1,720.00	IDR 1,725.00	38,815,200
2025-12-16	IDR 1,720.00	IDR 1,745.00	IDR 1,655.00	IDR 1,710.00	21,609,400
2025-12-15	IDR 1,815.00	IDR 1,865.00	IDR 1,675.00	IDR 1,755.00	83,079,200
2025-12-12	IDR 1,495.00	IDR 1,805.00	IDR 1,485.00	IDR 1,800.00	180,861,100
2025-12-11	IDR 1,490.00	IDR 1,520.00	IDR 1,455.00	IDR 1,455.00	16,276,400
2025-12-10	IDR 1,535.00	IDR 1,555.00	IDR 1,455.00	IDR 1,460.00	34,992,300
2025-12-09	IDR 1,580.00	IDR 1,590.00	IDR 1,510.00	IDR 1,530.00	17,490,300
2025-12-08	IDR 1,565.00	IDR 1,630.00	IDR 1,550.00	IDR 1,580.00	35,936,000
2025-12-05	IDR 1,515.00	IDR 1,580.00	IDR 1,500.00	IDR 1,565.00	17,486,500
2025-12-04	IDR 1,530.00	IDR 1,530.00	IDR 1,495.00	IDR 1,515.00	12,645,100
2025-12-03	IDR 1,540.00	IDR 1,550.00	IDR 1,500.00	IDR 1,525.00	17,094,000
2025-12-02	IDR 1,560.00	IDR 1,560.00	IDR 1,530.00	IDR 1,535.00	23,602,600
2025-12-01	IDR 1,530.00	IDR 1,580.00	IDR 1,510.00	IDR 1,575.00	47,687,000
2025-11-28	IDR 1,525.00	IDR 1,525.00	IDR 1,480.00	IDR 1,495.00	28,473,400
2025-11-27	IDR 1,520.00	IDR 1,525.00	IDR 1,460.00	IDR 1,490.00	21,798,600
2025-11-26	IDR 1,450.00	IDR 1,540.00	IDR 1,430.00	IDR 1,515.00	64,734,400
2025-11-25	IDR 1,435.00	IDR 1,455.00	IDR 1,415.00	IDR 1,425.00	25,407,600
2025-11-24	IDR 1,370.00	IDR 1,440.00	IDR 1,365.00	IDR 1,385.00	37,594,700
2025-11-21	IDR 1,390.00	IDR 1,445.00	IDR 1,340.00	IDR 1,355.00	41,887,300
2025-11-20	IDR 1,385.00	IDR 1,395.00	IDR 1,355.00	IDR 1,380.00	16,981,300
2025-11-19	IDR 1,305.00	IDR 1,390.00	IDR 1,305.00	IDR 1,370.00	31,687,600
2025-11-18	IDR 1,280.00	IDR 1,320.00	IDR 1,255.00	IDR 1,295.00	20,473,000
2025-11-17	IDR 1,360.00	IDR 1,365.00	IDR 1,285.00	IDR 1,295.00	32,698,200
2025-11-14	IDR 1,400.00	IDR 1,425.00	IDR 1,365.00	IDR 1,365.00	25,833,800
2025-11-13	IDR 1,415.00	IDR 1,460.00	IDR 1,390.00	IDR 1,425.00	68,062,100
2025-11-12	IDR 1,380.00	IDR 1,385.00	IDR 1,330.00	IDR 1,385.00	22,657,400
2025-11-11	IDR 1,445.00	IDR 1,470.00	IDR 1,355.00	IDR 1,365.00	79,520,700
2025-11-10	IDR 1,255.00	IDR 1,420.00	IDR 1,255.00	IDR 1,415.00	110,857,400
2025-11-07	IDR 1,240.00	IDR 1,245.00	IDR 1,215.00	IDR 1,220.00	12,390,400
2025-11-06	IDR 1,245.00	IDR 1,265.00	IDR 1,200.00	IDR 1,240.00	41,476,400
2025-11-05	IDR 1,190.00	IDR 1,305.00	IDR 1,140.00	IDR 1,245.00	79,152,200
2025-11-04	IDR 1,255.00	IDR 1,260.00	IDR 1,195.00	IDR 1,215.00	27,518,700
2025-11-03	IDR 1,265.00	IDR 1,290.00	IDR 1,225.00	IDR 1,270.00	30,785,700
2025-10-31	IDR 1,280.00	IDR 1,290.00	IDR 1,240.00	IDR 1,270.00	32,251,600
2025-10-30	IDR 1,240.00	IDR 1,265.00	IDR 1,210.00	IDR 1,240.00	39,856,800
2025-10-29	IDR 1,195.00	IDR 1,295.00	IDR 1,195.00	IDR 1,295.00	56,946,700
2025-10-28	IDR 1,215.00	IDR 1,240.00	IDR 1,175.00	IDR 1,180.00	21,983,000
2025-10-27	IDR 1,250.00	IDR 1,300.00	IDR 1,205.00	IDR 1,220.00	23,008,900
2025-10-24	IDR 1,315.00	IDR 1,315.00	IDR 1,245.00	IDR 1,250.00	28,232,400
2025-10-23	IDR 1,340.00	IDR 1,360.00	IDR 1,270.00	IDR 1,320.00	44,836,200
2025-10-22	IDR 1,250.00	IDR 1,400.00	IDR 1,210.00	IDR 1,340.00	74,494,500
2025-10-21	IDR 1,430.00	IDR 1,460.00	IDR 1,335.00	IDR 1,355.00	61,577,700
2025-10-20	IDR 1,480.00	IDR 1,485.00	IDR 1,320.00	IDR 1,360.00	67,307,000
2025-10-17	IDR 1,695.00	IDR 1,970.00	IDR 1,430.00	IDR 1,510.00	230,023,900
2025-10-16	IDR 1,445.00	IDR 1,670.00	IDR 1,425.00	IDR 1,650.00	112,176,800
2025-10-15	IDR 1,410.00	IDR 1,520.00	IDR 1,365.00	IDR 1,430.00	136,270,800
2025-10-14	IDR 1,170.00	IDR 1,415.00	IDR 1,160.00	IDR 1,365.00	174,006,600
2025-10-13	IDR 1,045.00	IDR 1,220.00	IDR 1,045.00	IDR 1,135.00	92,691,300
2025-10-10	IDR 1,045.00	IDR 1,045.00	IDR 1,015.00	IDR 1,035.00	16,369,200
2025-10-09	IDR 1,095.00	IDR 1,095.00	IDR 1,040.00	IDR 1,060.00	27,092,100