PT Harapan Duta Pertiwi Tbk HOPE
IDX · Indonesia · Producer Manufacturing
IDR 252.00-44.00 (-14.86%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 252.00 | -14.86% | IDR 296.00 | IDR 340.00 | IDR 252.00 | 123.22M |
| 2026-10-01 | IDR 296.00 | +10.45% | IDR 260.00 | IDR 316.00 | IDR 260.00 | 95.20M |
| 2026-09-30 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 270.00 | IDR 258.00 | 8.81M |
| 2026-09-29 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 270.00 | IDR 250.00 |
| 10.68M |
| 2026-09-28 | IDR 270.00 | -3.57% | IDR 278.00 | IDR 284.00 | IDR 262.00 | 15.11M |
| 2026-09-25 | IDR 280.00 | +0.72% | IDR 278.00 | IDR 286.00 | IDR 274.00 | 22.00M |
| 2026-09-24 | IDR 278.00 | -1.42% | IDR 286.00 | IDR 286.00 | IDR 268.00 | 16.19M |
| 2026-09-23 | IDR 282.00 | +7.63% | IDR 264.00 | IDR 296.00 | IDR 256.00 | 88.98M |
| 2026-09-22 | IDR 262.00 | -7.09% | IDR 284.00 | IDR 294.00 | IDR 252.00 | 66.54M |
| 2026-09-21 | IDR 282.00 | +24.78% | IDR 226.00 | IDR 282.00 | IDR 220.00 | 170.09M |
| 2026-09-18 | IDR 226.00 | +0.89% | IDR 226.00 | IDR 238.00 | IDR 218.00 | 31.51M |
| 2026-09-17 | IDR 224.00 | +6.67% | IDR 218.00 | IDR 228.00 | IDR 216.00 | 32.65M |
| 2026-09-16 | IDR 210.00 | +1.94% | IDR 204.00 | IDR 224.00 | IDR 204.00 | 38.19M |
| 2026-09-15 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 199.00 | 16.72M |
| 2026-09-14 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 206.00 | IDR 193.00 | 17.11M |
| 2026-09-11 | IDR 204.00 | -4.67% | IDR 216.00 | IDR 216.00 | IDR 195.00 | 26.68M |
| 2026-09-10 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 222.00 | IDR 212.00 | 25.44M |
| 2026-09-09 | IDR 216.00 | -1.82% | IDR 222.00 | IDR 224.00 | IDR 212.00 | 25.35M |
| 2026-09-08 | IDR 220.00 | -5.17% | IDR 232.00 | IDR 238.00 | IDR 212.00 | 46.20M |
| 2026-09-07 | IDR 232.00 | -14.71% | IDR 276.00 | IDR 282.00 | IDR 232.00 | 170.50M |
| 2026-09-04 | IDR 272.00 | -1.45% | IDR 280.00 | IDR 290.00 | IDR 262.00 | 64.76M |
| 2026-09-03 | IDR 276.00 | +22.12% | IDR 228.00 | IDR 282.00 | IDR 228.00 | 113.98M |
| 2026-09-02 | IDR 226.00 | -13.74% | IDR 264.00 | IDR 266.00 | IDR 226.00 | 67.95M |
| 2026-09-01 | IDR 262.00 | -1.50% | IDR 268.00 | IDR 274.00 | IDR 260.00 | 49.13M |
| 2026-08-31 | IDR 266.00 | +4.72% | IDR 254.00 | IDR 270.00 | IDR 248.00 | 68.74M |
| 2026-08-28 | IDR 254.00 | -2.31% | IDR 262.00 | IDR 262.00 | IDR 236.00 | 46.78M |
| 2026-08-27 | IDR 260.00 | +9.24% | IDR 240.00 | IDR 274.00 | IDR 228.00 | 82.78M |
| 2026-08-26 | IDR 238.00 | -7.75% | IDR 260.00 | IDR 268.00 | IDR 230.00 | 44.61M |
| 2026-08-24 | IDR 258.00 | -4.44% | IDR 272.00 | IDR 282.00 | IDR 254.00 | 52.72M |
| 2026-08-21 | IDR 270.00 | -4.26% | IDR 282.00 | IDR 284.00 | IDR 266.00 | 57.38M |
| 2026-08-20 | IDR 282.00 | +12.80% | IDR 252.00 | IDR 288.00 | IDR 250.00 | 112.19M |
| 2026-08-19 | IDR 250.00 | -2.34% | IDR 258.00 | IDR 274.00 | IDR 248.00 | 92.56M |
| 2026-08-18 | IDR 256.00 | +12.28% | IDR 226.00 | IDR 262.00 | IDR 224.00 | 154.66M |
| 2026-08-14 | IDR 228.00 | +2.70% | IDR 222.00 | IDR 234.00 | IDR 218.00 | 58.10M |
| 2026-08-13 | IDR 222.00 | -4.31% | IDR 234.00 | IDR 236.00 | IDR 218.00 | 33.09M |
| 2026-08-12 | IDR 232.00 | +7.41% | IDR 216.00 | IDR 238.00 | IDR 214.00 | 65.16M |
| 2026-08-11 | IDR 216.00 | -6.09% | IDR 230.00 | IDR 230.00 | IDR 206.00 | 34.79M |
| 2026-08-10 | IDR 230.00 | +2.68% | IDR 226.00 | IDR 240.00 | IDR 224.00 | 57.92M |
| 2026-08-07 | IDR 224.00 | +0.90% | IDR 226.00 | IDR 232.00 | IDR 220.00 | 45.59M |
| 2026-08-06 | IDR 222.00 | +0.91% | IDR 220.00 | IDR 228.00 | IDR 216.00 | 46.14M |
| 2026-08-05 | IDR 220.00 | +2.80% | IDR 218.00 | IDR 228.00 | IDR 212.00 | 45.93M |
| 2026-08-04 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 234.00 | IDR 208.00 | 56.02M |
| 2026-08-03 | IDR 216.00 | +1.89% | IDR 214.00 | IDR 218.00 | IDR 204.00 | 50.67M |
| 2026-07-31 | IDR 212.00 | +3.92% | IDR 206.00 | IDR 220.00 | IDR 202.00 | 67.91M |
| 2026-07-30 | IDR 204.00 | +3.03% | IDR 200.00 | IDR 206.00 | IDR 194.00 | 56.07M |
| 2026-07-29 | IDR 198.00 | +3.13% | IDR 194.00 | IDR 208.00 | IDR 194.00 | 53.65M |
| 2026-07-28 | IDR 192.00 | +1.05% | IDR 190.00 | IDR 206.00 | IDR 184.00 | 76.83M |
| 2026-07-27 | IDR 190.00 | +7.34% | IDR 177.00 | IDR 197.00 | IDR 151.00 | 76.76M |
| 2026-07-24 | IDR 177.00 | +1.72% | IDR 174.00 | IDR 179.00 | IDR 169.00 | 15.98M |
| 2026-07-23 | IDR 174.00 | -9.38% | IDR 193.00 | IDR 208.00 | IDR 164.00 | 71.29M |
| 2026-07-22 | IDR 192.00 | +0.52% | IDR 191.00 | IDR 195.00 | IDR 184.00 | 10.63M |
| 2026-07-21 | IDR 191.00 | -6.37% | IDR 200.00 | IDR 224.00 | IDR 184.00 | 63.35M |
| 2026-07-20 | IDR 204.00 | -5.56% | IDR 216.00 | IDR 218.00 | IDR 192.00 | 35.37M |
| 2026-07-17 | IDR 216.00 | +19.34% | IDR 183.00 | IDR 224.00 | IDR 179.00 | 106.22M |
| 2026-07-16 | IDR 181.00 | +9.70% | IDR 167.00 | IDR 181.00 | IDR 164.00 | 20.62M |
| 2026-07-15 | IDR 165.00 | +2.48% | IDR 160.00 | IDR 172.00 | IDR 157.00 | 19.43M |
| 2026-07-14 | IDR 161.00 | -1.23% | IDR 166.00 | IDR 186.00 | IDR 161.00 | 43.98M |
| 2026-07-13 | IDR 163.00 | +1.88% | IDR 156.00 | IDR 185.00 | IDR 154.00 | 31.02M |
| 2026-07-10 | IDR 160.00 | +6.67% | IDR 157.00 | IDR 161.00 | IDR 153.00 | 20.54M |
| 2026-07-09 | IDR 150.00 | +4.90% | IDR 140.00 | IDR 151.00 | IDR 138.00 | 12.39M |
| 2026-07-08 | IDR 143.00 | +1.42% | IDR 145.00 | IDR 149.00 | IDR 135.00 | 30.49M |
| 2026-07-07 | IDR 141.00 | +6.02% | IDR 133.00 | IDR 147.00 | IDR 124.00 | 14.69M |
| 2026-07-06 | IDR 133.00 | -2.21% | IDR 136.00 | IDR 138.00 | IDR 130.00 | 2.78M |
| 2026-07-03 | IDR 136.00 | -0.73% | IDR 137.00 | IDR 140.00 | IDR 134.00 | 4.40M |
| 2026-07-02 | IDR 137.00 | +7.03% | IDR 130.00 | IDR 148.00 | IDR 125.00 | 18.20M |
| 2026-07-01 | IDR 128.00 | +8.47% | IDR 120.00 | IDR 137.00 | IDR 120.00 | 25.41M |
| 2026-06-30 | IDR 118.00 | +7.27% | IDR 113.00 | IDR 136.00 | IDR 105.00 | 42.20M |
| 2026-06-29 | IDR 110.00 | +10.00% | IDR 101.00 | IDR 117.00 | IDR 97.00 | 6.77M |
| 2026-06-26 | IDR 100.00 | -5.66% | IDR 106.00 | IDR 108.00 | IDR 100.00 | 2.97M |
| 2026-06-25 | IDR 106.00 | 0.00% | IDR 106.00 | IDR 108.00 | IDR 100.00 | 1.76M |
| 2026-06-24 | IDR 106.00 | -3.64% | IDR 114.00 | IDR 116.00 | IDR 103.00 | 2.79M |
| 2026-06-23 | IDR 110.00 | -3.51% | IDR 113.00 | IDR 118.00 | IDR 100.00 | 17.41M |
| 2026-06-22 | IDR 114.00 | -3.39% | IDR 122.00 | IDR 123.00 | IDR 106.00 | 5.27M |
| 2026-06-19 | IDR 118.00 | +1.72% | IDR 119.00 | IDR 127.00 | IDR 116.00 | 6.59M |
| 2026-06-18 | IDR 116.00 | -5.69% | IDR 123.00 | IDR 123.00 | IDR 116.00 | 2.89M |
| 2026-06-17 | IDR 123.00 | -4.65% | IDR 124.00 | IDR 129.00 | IDR 121.00 | 2.92M |
| 2026-06-15 | IDR 129.00 | -0.77% | IDR 130.00 | IDR 138.00 | IDR 129.00 | 5.63M |
| 2026-06-12 | IDR 130.00 | -1.52% | IDR 131.00 | IDR 137.00 | IDR 130.00 | 3.77M |
| 2026-06-11 | IDR 132.00 | +3.13% | IDR 132.00 | IDR 134.00 | IDR 120.00 | 5.71M |
| 2026-06-10 | IDR 128.00 | +1.59% | IDR 126.00 | IDR 134.00 | IDR 109.00 | 9.33M |
| 2026-06-09 | IDR 126.00 | +17.76% | IDR 100.00 | IDR 126.00 | IDR 100.00 | 8.05M |
| 2026-06-08 | IDR 107.00 | +3.88% | IDR 91.00 | IDR 110.00 | IDR 90.00 | 10.28M |
| 2026-06-05 | IDR 103.00 | -6.36% | IDR 111.00 | IDR 113.00 | IDR 103.00 | 5.51M |
| 2026-06-04 | IDR 110.00 | 0.00% | IDR 105.00 | IDR 120.00 | IDR 94.00 | 28.10M |
| 2026-06-03 | IDR 110.00 | -14.06% | IDR 128.00 | IDR 129.00 | IDR 109.00 | 10.10M |
| 2026-06-02 | IDR 128.00 | +1.59% | IDR 128.00 | IDR 132.00 | IDR 124.00 | 15.15M |
| 2026-05-29 | IDR 126.00 | -1.56% | IDR 128.00 | IDR 132.00 | IDR 122.00 | 6.24M |
| 2026-05-28 | IDR 128.00 | 0.00% | IDR 128.00 | IDR 128.00 | IDR 128.00 | 0 |
| 2026-05-27 | IDR 128.00 | 0.00% | IDR 128.00 | IDR 128.00 | IDR 128.00 | 0 |
| 2026-05-26 | IDR 128.00 | -4.48% | IDR 134.00 | IDR 135.00 | IDR 127.00 | 4.56M |