Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 585.00 | 610.00 | 545.00 | 600.00 | 600.00 | 505,200 |
| 2026-10-19 | 585.00 | 650.00 | 585.00 | 585.00 | 585.00 | 576,300 |
| 2026-10-16 | 715.00 | 715.00 | 625.00 | 625.00 | 625.00 | 999,200 |
| 2026-10-15 | 790.00 | 790.00 | 710.00 | 730.00 | 730.00 | 156,500 |
| 2026-10-14 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | 41,000 |
| 2026-10-13 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | 102,300 |
| 2026-10-12 | 795.00 | 800.00 | 765.00 | 770.00 | 770.00 | 683,500 |
| 2026-10-09 | 775.00 | 800.00 | 760.00 | 795.00 | 795.00 | 342,700 |
| 2026-10-08 | 800.00 | 800.00 | 760.00 | 775.00 | 775.00 | 123,200 |
| 2026-10-07 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1,774,400 |
| 2026-10-06 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1,200,300 |
| 2026-10-05 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 1,018,600 |
| 2026-10-02 | 780.00 | 800.00 | 750.00 | 800.00 | 800.00 | 270,200 |
| 2026-10-01 | 835.00 | 835.00 | 780.00 | 785.00 | 785.00 | 442,500 |
| 2026-09-30 | 785.00 | 840.00 | 765.00 | 835.00 | 835.00 | 659,100 |
| 2026-09-29 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | 186,700 |
| 2026-09-28 | 825.00 | 825.00 | 785.00 | 790.00 | 790.00 | 193,100 |
| 2026-09-25 | 845.00 | 855.00 | 800.00 | 820.00 | 820.00 | 279,700 |
| 2026-09-24 | 875.00 | 890.00 | 850.00 | 855.00 | 855.00 | 420,300 |
| 2026-09-23 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 561,800 |
| 2026-09-22 | 880.00 | 900.00 | 880.00 | 880.00 | 880.00 | 514,800 |
| 2026-09-21 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 313,700 |
| 2026-09-18 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 13,211,100 |
| 2026-09-17 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 12,032,900 |
| 2026-09-16 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 21,225,700 |
| 2026-09-15 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 14,995,200 |
| 2026-09-14 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 14,256,100 |
| 2026-09-11 | 895.00 | 905.00 | 890.00 | 900.00 | 900.00 | 14,404,200 |
| 2026-09-10 | 900.00 | 905.00 | 890.00 | 895.00 | 895.00 | 17,122,900 |
| 2026-09-09 | 900.00 | 905.00 | 895.00 | 900.00 | 900.00 | 21,695,700 |
| 2026-09-08 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 14,782,200 |
| 2026-09-07 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 13,498,700 |
| 2026-09-04 | 910.00 | 920.00 | 900.00 | 900.00 | 900.00 | 64,688,600 |
| 2026-09-03 | 940.00 | 990.00 | 900.00 | 900.00 | 900.00 | 49,869,700 |
| 2026-09-02 | 885.00 | 900.00 | 855.00 | 900.00 | 900.00 | 672,900 |
| 2026-09-01 | 890.00 | 890.00 | 855.00 | 875.00 | 875.00 | 696,800 |
| 2026-08-31 | 905.00 | 910.00 | 865.00 | 900.00 | 900.00 | 806,300 |
| 2026-08-28 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 3,932,100 |
| 2026-08-27 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 5,558,200 |
| 2026-08-26 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 5,481,200 |
| 2026-08-25 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-08-24 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | 28,206,100 |
| 2026-08-21 | 905.00 | 905.00 | 900.00 | 905.00 | 905.00 | 12,674,700 |
| 2026-08-20 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 8,973,000 |
| 2026-08-19 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 5,677,600 |
| 2026-08-18 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 8,540,500 |
| 2026-08-17 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2026-08-14 | 900.00 | 910.00 | 900.00 | 905.00 | 905.00 | 5,950,800 |
| 2026-08-13 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | 19,321,900 |
| 2026-08-12 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 21,568,800 |
| 2026-08-11 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 13,773,900 |
| 2026-08-10 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 98,770,200 |
| 2026-08-07 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 79,600 |
| 2026-08-06 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 32,000 |
| 2026-08-05 | 915.00 | 925.00 | 910.00 | 915.00 | 915.00 | 39,800 |
| 2026-08-04 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 36,200 |
| 2026-08-03 | 945.00 | 945.00 | 915.00 | 920.00 | 920.00 | 42,200 |
| 2026-07-31 | 915.00 | 945.00 | 900.00 | 945.00 | 945.00 | 814,600 |
| 2026-07-30 | 900.00 | 915.00 | 900.00 | 905.00 | 905.00 | 58,400 |
| 2026-07-29 | 910.00 | 915.00 | 895.00 | 900.00 | 900.00 | 264,500 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 13.2800 IDR |
| 2025-04-22 | 10.7400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.