Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 860.00 | 865.00 | 840.00 | 845.00 | 819.68 | 349,800 |
| 2024-08-08 | 855.00 | 870.00 | 840.00 | 845.00 | 819.68 | 155,700 |
| 2024-08-07 | 840.00 | 885.00 | 830.00 | 850.00 | 824.53 | 592,400 |
| 2024-08-06 | 840.00 | 840.00 | 805.00 | 840.00 | 814.83 | 546,000 |
| 2024-08-05 | 900.00 | 900.00 | 850.00 | 850.00 | 824.53 | 919,600 |
| 2024-08-02 | 915.00 | 925.00 | 860.00 | 900.00 | 873.03 | 568,400 |
| 2024-08-01 | 925.00 | 930.00 | 905.00 | 915.00 | 887.58 | 254,900 |
| 2024-07-31 | 930.00 | 965.00 | 915.00 | 925.00 | 897.28 | 1,771,300 |
| 2024-07-30 | 910.00 | 935.00 | 900.00 | 925.00 | 897.28 | 736,400 |
| 2024-07-29 | 930.00 | 935.00 | 905.00 | 910.00 | 882.73 | 511,100 |
| 2024-07-26 | 920.00 | 935.00 | 910.00 | 925.00 | 897.28 | 622,900 |
| 2024-07-25 | 950.00 | 950.00 | 905.00 | 905.00 | 877.88 | 755,800 |
| 2024-07-24 | 960.00 | 965.00 | 920.00 | 950.00 | 921.53 | 1,375,100 |
| 2024-07-23 | 880.00 | 970.00 | 880.00 | 950.00 | 921.53 | 3,389,500 |
| 2024-07-22 | 870.00 | 900.00 | 850.00 | 880.00 | 853.63 | 746,600 |
| 2024-07-19 | 890.00 | 900.00 | 870.00 | 870.00 | 843.93 | 523,400 |
| 2024-07-18 | 930.00 | 935.00 | 860.00 | 885.00 | 858.48 | 2,470,200 |
| 2024-07-17 | 815.00 | 935.00 | 810.00 | 920.00 | 892.43 | 2,885,300 |
| 2024-07-16 | 815.00 | 820.00 | 805.00 | 805.00 | 780.88 | 312,400 |
| 2024-07-15 | 800.00 | 820.00 | 800.00 | 815.00 | 790.58 | 415,600 |
| 2024-07-12 | 805.00 | 815.00 | 795.00 | 805.00 | 780.88 | 335,000 |
| 2024-07-11 | 805.00 | 810.00 | 795.00 | 800.00 | 776.03 | 278,400 |
| 2024-07-10 | 810.00 | 820.00 | 795.00 | 805.00 | 780.88 | 441,300 |
| 2024-07-09 | 790.00 | 815.00 | 785.00 | 815.00 | 790.58 | 481,100 |
| 2024-07-08 | 780.00 | 795.00 | 780.00 | 790.00 | 766.33 | 381,500 |
| 2024-07-05 | 800.00 | 805.00 | 780.00 | 780.00 | 756.63 | 390,500 |
| 2024-07-04 | 810.00 | 830.00 | 795.00 | 795.00 | 771.18 | 612,600 |
| 2024-07-03 | 775.00 | 825.00 | 765.00 | 800.00 | 776.03 | 773,300 |
| 2024-07-02 | 780.00 | 795.00 | 765.00 | 775.00 | 751.78 | 240,100 |
| 2024-07-01 | 775.00 | 790.00 | 770.00 | 780.00 | 756.63 | 264,200 |
| 2024-06-28 | 765.00 | 795.00 | 760.00 | 770.00 | 746.93 | 710,900 |
| 2024-06-27 | 785.00 | 795.00 | 750.00 | 750.00 | 727.53 | 504,600 |
| 2024-06-26 | 745.00 | 785.00 | 730.00 | 785.00 | 761.48 | 537,700 |
| 2024-06-25 | 765.00 | 770.00 | 730.00 | 745.00 | 722.68 | 225,600 |
| 2024-06-24 | 780.00 | 800.00 | 755.00 | 765.00 | 742.08 | 608,700 |
| 2024-06-21 | 705.00 | 775.00 | 705.00 | 760.00 | 737.23 | 1,037,600 |
| 2024-06-20 | 680.00 | 720.00 | 675.00 | 705.00 | 683.88 | 392,800 |
| 2024-06-19 | 715.00 | 715.00 | 680.00 | 680.00 | 659.62 | 929,800 |
| 2024-06-14 | 730.00 | 730.00 | 680.00 | 715.00 | 693.58 | 1,590,500 |
| 2024-06-13 | 770.00 | 795.00 | 720.00 | 730.00 | 708.13 | 1,017,500 |
| 2024-06-12 | 815.00 | 820.00 | 765.00 | 770.00 | 746.93 | 1,037,800 |
| 2024-06-11 | 825.00 | 830.00 | 815.00 | 820.00 | 795.43 | 248,600 |
| 2024-06-10 | 880.00 | 880.00 | 795.00 | 820.00 | 795.43 | 1,139,100 |
| 2024-06-07 | 890.00 | 895.00 | 880.00 | 880.00 | 853.63 | 354,600 |
| 2024-06-06 | 885.00 | 905.00 | 880.00 | 890.00 | 863.33 | 254,200 |
| 2024-06-05 | 895.00 | 905.00 | 880.00 | 880.00 | 853.63 | 806,200 |
| 2024-06-04 | 925.00 | 945.00 | 890.00 | 895.00 | 868.18 | 1,609,800 |
| 2024-06-03 | 960.00 | 980.00 | 925.00 | 925.00 | 897.28 | 857,700 |
| 2024-05-31 | 940.00 | 1,000.00 | 920.00 | 930.00 | 902.13 | 1,199,400 |
| 2024-05-30 | 935.00 | 950.00 | 920.00 | 935.00 | 906.98 | 378,400 |
| 2024-05-29 | 930.00 | 950.00 | 905.00 | 935.00 | 906.98 | 840,000 |
| 2024-05-28 | 940.00 | 945.00 | 920.00 | 930.00 | 902.13 | 421,600 |
| 2024-05-27 | 960.00 | 970.00 | 925.00 | 940.00 | 911.83 | 1,121,000 |
| 2024-05-22 | 900.00 | 980.00 | 900.00 | 955.00 | 926.38 | 2,986,500 |
| 2024-05-21 | 915.00 | 930.00 | 890.00 | 900.00 | 873.03 | 646,400 |
| 2024-05-20 | 920.00 | 940.00 | 905.00 | 910.00 | 882.73 | 678,100 |
| 2024-05-17 | 915.00 | 930.00 | 915.00 | 920.00 | 892.43 | 195,500 |
| 2024-05-16 | 910.00 | 930.00 | 910.00 | 915.00 | 887.58 | 330,800 |
| 2024-05-15 | 920.00 | 940.00 | 900.00 | 910.00 | 882.73 | 842,900 |
| 2024-05-14 | 945.00 | 960.00 | 915.00 | 920.00 | 892.43 | 667,800 |
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.