Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 965.00 | 975.00 | 900.00 | 945.00 | 916.68 | 971,400 |
| 2024-05-08 | 985.00 | 995.00 | 960.00 | 960.00 | 931.24 | 369,100 |
| 2024-05-07 | 995.00 | 1,005.00 | 980.00 | 985.00 | 955.49 | 324,800 |
| 2024-05-06 | 985.00 | 995.00 | 975.00 | 995.00 | 965.19 | 479,500 |
| 2024-05-03 | 990.00 | 1,000.00 | 985.00 | 985.00 | 955.49 | 352,000 |
| 2024-05-02 | 1,015.00 | 1,025.00 | 990.00 | 990.00 | 960.34 | 417,000 |
| 2024-04-30 | 995.00 | 1,050.00 | 985.00 | 1,010.00 | 979.74 | 797,800 |
| 2024-04-29 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 960.34 | 425,500 |
| 2024-04-26 | 1,005.00 | 1,005.00 | 990.00 | 1,005.00 | 974.89 | 425,800 |
| 2024-04-25 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 970.04 | 316,300 |
| 2024-04-24 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 989.44 | 276,000 |
| 2024-04-23 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 994.29 | 221,100 |
| 2024-04-22 | 1,010.00 | 1,020.00 | 1,010.00 | 1,015.00 | 984.59 | 362,000 |
| 2024-04-19 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 974.89 | 656,000 |
| 2024-04-18 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,008.84 | 193,000 |
| 2024-04-17 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,018.54 | 396,400 |
| 2024-04-16 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,018.54 | 559,500 |
| 2024-04-05 | 1,100.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,067.04 | 608,500 |
| 2024-04-04 | 1,090.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,067.04 | 160,700 |
| 2024-04-03 | 1,090.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,071.89 | 321,200 |
| 2024-04-02 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,052.49 | 971,700 |
| 2024-04-01 | 1,165.00 | 1,165.00 | 1,110.00 | 1,115.00 | 1,081.59 | 685,900 |
| 2024-03-28 | 1,180.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,130.09 | 270,300 |
| 2024-03-27 | 1,180.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,134.94 | 494,500 |
| 2024-03-26 | 1,195.00 | 1,195.00 | 1,155.00 | 1,180.00 | 1,144.64 | 521,700 |
| 2024-03-25 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,134.94 | 515,300 |
| 2024-03-22 | 1,175.00 | 1,195.00 | 1,140.00 | 1,145.00 | 1,110.69 | 729,400 |
| 2024-03-21 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 1,130.09 | 571,600 |
| 2024-03-20 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,110.69 | 205,400 |
| 2024-03-19 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,110.69 | 217,500 |
| 2024-03-18 | 1,145.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,105.84 | 188,800 |
| 2024-03-15 | 1,130.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,110.69 | 296,900 |
| 2024-03-14 | 1,145.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,115.54 | 234,700 |
| 2024-03-13 | 1,200.00 | 1,200.00 | 1,140.00 | 1,145.00 | 1,110.69 | 315,200 |
| 2024-03-08 | 1,215.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,139.79 | 481,600 |
| 2024-03-07 | 1,200.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,168.89 | 1,312,400 |
| 2024-03-06 | 1,130.00 | 1,220.00 | 1,130.00 | 1,195.00 | 1,159.19 | 1,548,400 |
| 2024-03-05 | 1,120.00 | 1,175.00 | 1,120.00 | 1,125.00 | 1,091.29 | 670,300 |
| 2024-03-04 | 1,125.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,086.44 | 227,900 |
| 2024-03-01 | 1,135.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,091.29 | 180,900 |
| 2024-02-29 | 1,135.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,096.14 | 396,800 |
| 2024-02-28 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,100.99 | 228,700 |
| 2024-02-27 | 1,125.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,091.29 | 270,300 |
| 2024-02-26 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,091.29 | 219,500 |
| 2024-02-23 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,091.29 | 221,800 |
| 2024-02-22 | 1,130.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,086.44 | 390,900 |
| 2024-02-21 | 1,110.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,086.44 | 787,100 |
| 2024-02-20 | 1,155.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,076.74 | 575,600 |
| 2024-02-19 | 1,175.00 | 1,200.00 | 1,130.00 | 1,130.00 | 1,096.14 | 847,500 |
| 2024-02-16 | 1,185.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,139.79 | 235,900 |
| 2024-02-15 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,149.49 | 515,600 |
| 2024-02-13 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,144.64 | 251,300 |
| 2024-02-12 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,144.64 | 236,000 |
| 2024-02-07 | 1,185.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,139.79 | 186,700 |
| 2024-02-06 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,149.49 | 268,800 |
| 2024-02-05 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,149.49 | 389,200 |
| 2024-02-02 | 1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,164.04 | 385,800 |
| 2024-02-01 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,168.89 | 358,900 |
| 2024-01-31 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,164.04 | 266,800 |
| 2024-01-30 | 1,180.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,159.19 | 340,200 |
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.