IDX · HRTA · stock

PT Hartadinata Abadi Tbk (HRTA) stock price history

Every IDX trading session of PT Hartadinata Abadi Tbk from Jun 22, 2017 to Sep 28, 2026: 2,280 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.

Get HRTA data, free keyYear by year table

HRTA adjusted close, 2017 to 2026

HRTAPT Hartadinata Abadi Tbk
IDR 2,160+149.6% over one year
20182020202220242026
IDR 3,177
All time high, 2026
IDR 3,363
52 week high, IDR 875.00 low
2,280
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

HRTA key facts

  • PT Hartadinata Abadi Tbk (HRTA) closed at IDR 2,160 on Sep 28, 2026 on IDX.
  • HRTA's all time high close is IDR 3,177, set on Mar 2, 2026; its all time low close is IDR 137.40 on Dec 11, 2019.
  • HRTA's 52 week range is IDR 875.00 to IDR 3,363.
  • HRTA returned +149.6% over the year to Sep 28, 2026 and +1,151% over five years.
  • Since Jun 22, 2017 HRTA returned +779%, +26.4% a year compounded.
  • HRTA's deepest drawdown was -52.2% from Jul 30, 2019 to Dec 11, 2019.
  • DataCedar holds 2,280 daily sessions of HRTA history from Jun 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HRTA price chart, 2017 to 2026

HRTA adjusted close, Jun 22, 2017 to Sep 28, 2026IDR 141.33IDR 396.82IDR 1,114IDR 3,12820182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HRTA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.3%
3 months+21.0%
6 months-7.6%
Year to date+2.8%
1 year+149.6%
3 years+434.7%
5 years+1,151%
10 yearsn/a
Since Jun 22, 2017+778.8%
Compound annual growth, 9.3 years+26.4%

HRTA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,177 on Mar 2, 2026
All time low close
IDR 137.40 on Dec 11, 2019
52 week high
IDR 3,363 on Mar 2, 2026
52 week low
IDR 875.00 on Sep 29, 2025
Deepest drawdown
-52.2% from Jul 30, 2019 to Dec 11, 2019, recovered Feb 23, 2023
Best single session
+24.8% on Feb 22, 2023
Worst single session
-14.9% on Jun 8, 2023
Volatility, 1 year annualised
81.6%
Sessions closing higher, 1 year
44%
Growth of 1 since 2017
8.8×
Best calendar year
2025, +528%
Worst calendar year
2019, -35%

HRTA 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. 2017 starts on Jun 22, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,102IDR 3,363IDR 1,605IDR 2,160+2.8%4B178
2025IDR 330.68IDR 2,337IDR 294.78IDR 2,102+528.5%10.2B236
2024IDR 316.64IDR 486.57IDR 296.67IDR 334.46+5.6%3.9B237
2023IDR 179.40IDR 527.74IDR 177.64IDR 316.64+78.3%8.1B239
2022IDR 177.64IDR 196.99IDR 167.58IDR 177.640.0%1.3B246
2021IDR 204.40IDR 227.11IDR 158.98IDR 177.64-10.2%1.9B247
2020IDR 172.73IDR 279.02IDR 150.87IDR 197.91+26.0%928M242
2019IDR 240.26IDR 287.36IDR 133.48IDR 157.03-34.6%374.5M257
2018IDR 228.89IDR 240.26IDR 186.87IDR 240.26+5.0%195M261
2017IDR 258.08IDR 261.15IDR 195.09IDR 228.89n/a676.2M137

HRTA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,160-2.3%
August 2026IDR 2,210+19.1%
July 2026IDR 1,855+10.1%
June 2026IDR 1,685-30.8%
May 2026IDR 2,434-9.1%
April 2026IDR 2,679+25.7%
March 2026IDR 2,131-32.7%
February 2026IDR 3,168+45.3%
January 2026IDR 2,180+3.7%
December 2025IDR 2,102+43.8%
November 2025IDR 1,462+17.7%
October 2025IDR 1,242+38.8%

About the HRTA data

Daily bars. 2,280 sessions from Jun 22, 2017 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 29, 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 Jun 22, 2017, 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/HRTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • HOKI PT Buyung Poetra Sembada Tbk
  • HOMI PT Grand House Mulia Tbk
  • HOPE PT Harapan Duta Pertiwi Tbk
  • HRME PT Menteng Heritage Realty Tbk
  • HRUM PT Harum Energy Tbk
  • HUMI PT Humpuss Maritim Internasional Tbk
  • HYGN PT Ecocare Indo Pasifik Tbk
  • IATA PT MNC Energy Investments Tbk

Common questions

HRTA share price history

Start with any symbol.

Start free