10 : 20

HRTA

Hartadinata Abadi Tbk.

348 0 0%

Vol. 948 , Value(T) 32,834

Open 348 High 348 Limit High 434
Prev 348 Low 344 Limit Low 262

Summary

Summary
Last 348 Open 348
Change 0 High 348
% Change 0% Low 344
Freq 49 Avg 346.35
Volume 948 Offer 348
Value(T) 32,834 Bid 346
Limit High 434 Year High 430
Limit Low 262 Year Low 342
Listed 46,052,624 Listing Date 2017-06-21
MKT Cap(M) 1,602,631
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
356 1,380
354 1,079
352 1,256
350 1,876
348 8,295
139 346
1,512 344
5,370 342
6,010 340
6,334 338
24,815 SUM 15,401

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
10:16:38 348 0 0% 31
10:11:47 348 0 0% 5
10:10:22 346 down2 0.57% 12
10:10:22 346 down2 0.57% 8
10:09:20 348 0 0% 2
10:08:13 346 down2 0.57% 2
10:08:13 346 down2 0.57% 11
10:08:13 346 down2 0.57% 5
10:08:13 346 down2 0.57% 32
10:07:32 346 down2 0.57% 10
10:06:50 348 0 0% 3
10:04:13 348 0 0% 1
10:00:56 348 0 0% 2
10:00:34 346 down2 0.57% 46
10:00:34 346 down2 0.57% 1
10:00:34 346 down2 0.57% 2
10:00:34 346 down2 0.57% 1
10:00:22 348 0 0% 2
09:59:20 348 0 0% 6
09:55:23 348 0 0% 5
09:49:29 346 down2 0.57% 9
09:49:29 346 down2 0.57% 121
09:45:09 346 down2 0.57% 10
09:42:02 346 down2 0.57% 1
09:31:52 346 down2 0.57% 47

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2024-06-14 348 0 0% 348 348 344 948
2024-06-13 348 up4 1.16% 344 350 342 26,362
2024-06-12 344 down8 2.27% 354 354 342 49,644
2024-06-11 352 down2 0.56% 356 358 352 18,366
2024-06-10 354 down6 1.66% 362 362 352 60,886
2024-06-07 360 down2 0.55% 362 362 360 22,539
2024-06-06 362 up2 0.55% 362 366 360 41,111
2024-06-05 360 down10 2.7% 370 372 358 86,673
2024-06-04 370 down10 2.63% 380 380 368 61,972
2024-06-03 380 up14 3.82% 366 380 366 66,952
2024-05-31 366 down2 0.54% 366 370 360 34,847
2024-05-30 368 down12 3.15% 380 380 358 164,608
2024-05-29 380 down4 1.04% 384 386 378 32,142
2024-05-28 384 down2 0.51% 386 394 382 53,555
2024-05-27 386 down4 1.02% 390 392 380 42,183
2024-05-22 390 down4 1.01% 394 398 390 39,841
2024-05-21 394 down10 2.47% 404 406 392 61,555
2024-05-20 404 up16 4.12% 404 410 388 139,484
2024-05-17 388 up6 1.57% 382 390 380 39,154
2024-05-16 382 up4 1.05% 376 388 376 46,700
2024-05-15 378 down2 0.52% 380 382 376 27,058
2024-05-14 380 down6 1.55% 384 386 380 60,843
2024-05-13 386 down2 0.51% 384 394 384 36,531
2024-05-08 388 down6 1.52% 394 396 388 54,455
2024-05-07 394 down2 0.5% 394 400 390 31,576
2024-05-06 396 down10 2.46% 406 406 388 89,799
2024-05-03 406 down2 0.49% 408 414 406 91,954
2024-05-02 408 up2 0.49% 414 424 400 226,295
2024-04-30 406 up10 2.52% 396 412 390 252,988
2024-04-29 396 down6 1.49% 402 404 384 59,774



SNS Station