IDX · HOPE · stock
PT Harapan Duta Pertiwi Tbk (HOPE) stock price history
Every IDX trading session of PT Harapan Duta Pertiwi Tbk from May 24, 2021 to Sep 28, 2026: 1,289 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOPE adjusted close, 2021 to 2026
- IDR 376.00
- All time high, 2026
- IDR 420.00
- 52 week high, IDR 90.00 low
- 1,289
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HOPE key facts
- PT Harapan Duta Pertiwi Tbk (HOPE) closed at IDR 270.00 on Sep 28, 2026 on IDX.
- HOPE's all time high close is IDR 376.00, set on Jan 22, 2026; its all time low close is IDR 15.00 on Jul 5, 2024.
- HOPE's 52 week range is IDR 90.00 to IDR 420.00.
- HOPE returned +68.8% over the year to Sep 28, 2026 and +117.7% over five years.
- Since May 24, 2021 HOPE returned +70%, +10.4% a year compounded.
- HOPE's deepest drawdown was -94.4% from May 28, 2021 to Jul 5, 2024.
- DataCedar holds 1,289 daily sessions of HOPE history from May 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOPE price chart, 2021 to 2026
HOPE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +170.0% |
| 6 months | +15.4% |
| Year to date | +92.9% |
| 1 year | +68.8% |
| 3 years | +440.0% |
| 5 years | +117.7% |
| 10 years | n/a |
| Since May 24, 2021 | +69.8% |
| Compound annual growth, 5.3 years | +10.4% |
HOPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 376.00 on Jan 22, 2026
- All time low close
- IDR 15.00 on Jul 5, 2024
- 52 week high
- IDR 420.00 on Jan 22, 2026
- 52 week low
- IDR 90.00 on Jun 8, 2026
- Deepest drawdown
- -94.4% from May 28, 2021 to Jul 5, 2024, recovered Jan 19, 2026
- Best single session
- +34.8% on Apr 14, 2022
- Worst single session
- -25.5% on Mar 27, 2024
- Volatility, 1 year annualised
- 115.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +419%
- Worst calendar year
- 2024, -56%
HOPE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 143.00 | IDR 420.00 | IDR 90.00 | IDR 270.00 | +92.9% | 6.2B | 178 |
| 2025 | IDR 27.00 | IDR 282.00 | IDR 18.00 | IDR 140.00 | +418.5% | 4.2B | 236 |
| 2024 | IDR 60.00 | IDR 61.00 | IDR 15.00 | IDR 27.00 | -55.7% | 234M | 237 |
| 2023 | IDR 51.00 | IDR 63.00 | IDR 50.00 | IDR 61.00 | +22.0% | 367.4M | 239 |
| 2022 | IDR 86.00 | IDR 262.00 | IDR 50.00 | IDR 50.00 | -41.2% | 10.8B | 246 |
| 2021 | IDR 159.00 | IDR 326.00 | IDR 80.00 | IDR 85.00 | n/a | 8B | 153 |
HOPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 270.00 | +1.5% |
| August 2026 | IDR 266.00 | +25.5% |
| July 2026 | IDR 212.00 | +79.7% |
| June 2026 | IDR 118.00 | -6.3% |
| May 2026 | IDR 126.00 | -23.6% |
| April 2026 | IDR 165.00 | -21.4% |
| March 2026 | IDR 210.00 | -30.9% |
| February 2026 | IDR 304.00 | +1.3% |
| January 2026 | IDR 300.00 | +114.3% |
| December 2025 | IDR 140.00 | -5.4% |
| November 2025 | IDR 148.00 | +33.3% |
| October 2025 | IDR 111.00 | -33.9% |
About the HOPE data
Daily bars. 1,289 sessions from May 24, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HOPE share price history
