Quote

15 : 15

HRTA

Hartadinata Abadi Tbk.

354 2 0.56%

Vol. 168,165 , Value(T) 5,970,361

Open 356 High 364 Limit High 444
Prev 356 Low 346 Limit Low 332

Summary

Summary
Last 354 Open 356
Change down2 High 364
% Change 0.56% Low 346
Freq 2,356 Avg 355.03
Volume 168,165 Offer 354
Value(T) 5,970,361 Bid 352
Limit High 444 Year High 402
Limit Low 332 Year Low 202
Listed 46,052,624 Listing Date 2017-06-21
MKT Cap(M) 1,630,262
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
362 10,146
360 7,890
358 3,035
356 1,715
354 1,533
4,198 352
3,043 350
2,825 348
3,150 346
3,191 344
50,835 SUM 72,407

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:11:03 354 down2 0.56% 100
15:10:49 354 down2 0.56% 3
15:10:42 354 down2 0.56% 1
15:10:23 354 down2 0.56% 37
15:09:19 354 down2 0.56% 84
15:09:11 354 down2 0.56% 130
15:09:11 354 down2 0.56% 2
15:09:11 354 down2 0.56% 500
15:09:11 354 down2 0.56% 121
15:09:11 354 down2 0.56% 100
15:09:11 354 down2 0.56% 39
15:09:00 354 down2 0.56% 300
15:08:22 354 down2 0.56% 5
15:06:20 354 down2 0.56% 20
15:06:20 354 down2 0.56% 4
15:06:20 354 down2 0.56% 30
15:06:20 354 down2 0.56% 2
15:06:20 354 down2 0.56% 64
15:06:20 354 down2 0.56% 18
15:06:20 354 down2 0.56% 22
15:06:20 354 down2 0.56% 50
15:06:20 354 down2 0.56% 446
15:06:18 354 down2 0.56% 20
15:05:48 354 down2 0.56% 20
15:05:23 354 down2 0.56% 14

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2023-03-29 354 down2 0.56% 356 364 346 168,165
2023-03-28 356 down6 1.65% 362 366 338 508,611
2023-03-27 362 0 0% 364 370 354 253,575
2023-03-24 362 0 0% 362 388 354 352,150
2023-03-21 362 down26 6.7% 400 402 362 831,608
2023-03-20 388 up34 9.6% 354 388 348 1,609,678
2023-03-17 354 up48 15.68% 306 364 306 1,635,582
2023-03-16 306 up6 2% 302 316 288 277,723
2023-03-15 300 down4 1.31% 308 310 296 130,829
2023-03-14 304 down6 1.93% 310 326 298 192,931
2023-03-13 310 up8 2.64% 302 322 284 418,579
2023-03-10 302 down22 6.79% 320 326 302 305,919
2023-03-09 324 down4 1.21% 330 336 314 241,335
2023-03-08 328 up16 5.12% 312 332 306 348,371
2023-03-07 312 0 0% 314 320 308 129,661
2023-03-06 312 up2 0.64% 310 320 300 161,903
2023-03-03 310 down16 4.9% 312 328 304 405,487
2023-03-02 326 down14 4.11% 342 352 318 833,741
2023-03-01 340 up2 0.59% 340 356 336 270,657
2023-02-28 338 down8 2.31% 346 352 330 262,948
2023-02-27 346 down6 1.7% 356 392 342 1,504,262
2023-02-24 352 up16 4.76% 340 362 322 1,214,691
2023-02-23 336 up24 7.69% 350 390 314 3,675,350
2023-02-22 312 up62 24.8% 252 312 252 2,611,280
2023-02-21 250 down12 4.58% 262 274 244 826,944
2023-02-20 262 up44 20.18% 218 268 218 798,423
2023-02-17 218 up2 0.92% 216 220 214 169,111
2023-02-16 216 0 0% 216 216 214 25,273
2023-02-15 216 up2 0.93% 214 216 212 18,594
2023-02-14 214 0 0% 212 214 212 19,288



SNS Station