Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,205.00 | 1,205.00 | 1,175.00 | 1,180.00 | 1,144.64 | 736,100 |
| 2024-01-26 | 1,240.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,168.89 | 576,100 |
| 2024-01-25 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,202.85 | 428,300 |
| 2024-01-24 | 1,270.00 | 1,270.00 | 1,225.00 | 1,235.00 | 1,198.00 | 500,400 |
| 2024-01-23 | 1,275.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,231.95 | 364,200 |
| 2024-01-22 | 1,255.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,236.80 | 554,200 |
| 2024-01-19 | 1,260.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,212.55 | 1,106,600 |
| 2024-01-18 | 1,275.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,217.40 | 622,900 |
| 2024-01-17 | 1,305.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,236.80 | 827,700 |
| 2024-01-16 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,265.90 | 637,700 |
| 2024-01-15 | 1,295.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,246.50 | 751,900 |
| 2024-01-12 | 1,330.00 | 1,330.00 | 1,245.00 | 1,300.00 | 1,261.05 | 1,951,700 |
| 2024-01-11 | 1,315.00 | 1,370.00 | 1,310.00 | 1,330.00 | 1,290.15 | 1,863,500 |
| 2024-01-10 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,275.60 | 636,500 |
| 2024-01-09 | 1,320.00 | 1,350.00 | 1,295.00 | 1,300.00 | 1,261.05 | 1,475,200 |
| 2024-01-08 | 1,325.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,285.30 | 748,000 |
| 2024-01-05 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,285.30 | 535,500 |
| 2024-01-04 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,290.15 | 1,070,000 |
| 2024-01-03 | 1,305.00 | 1,360.00 | 1,305.00 | 1,345.00 | 1,304.70 | 1,419,900 |
| 2024-01-02 | 1,300.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,261.05 | 582,300 |
| 2023-12-29 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,251.35 | 625,200 |
| 2023-12-28 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,280.45 | 430,000 |
| 2023-12-27 | 1,295.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,270.75 | 596,300 |
| 2023-12-22 | 1,310.00 | 1,340.00 | 1,275.00 | 1,285.00 | 1,246.50 | 1,568,800 |
| 2023-12-21 | 1,315.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,265.90 | 949,400 |
| 2023-12-20 | 1,335.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,275.60 | 1,537,100 |
| 2023-12-19 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,295.00 | 1,187,100 |
| 2023-12-18 | 1,340.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,270.75 | 1,470,100 |
| 2023-12-15 | 1,445.00 | 1,485.00 | 1,335.00 | 1,340.00 | 1,299.85 | 3,635,000 |
| 2023-12-14 | 1,420.00 | 1,505.00 | 1,420.00 | 1,435.00 | 1,392.00 | 3,098,300 |
| 2023-12-13 | 1,475.00 | 1,505.00 | 1,405.00 | 1,405.00 | 1,362.90 | 3,302,800 |
| 2023-12-12 | 1,305.00 | 1,575.00 | 1,305.00 | 1,460.00 | 1,416.25 | 14,543,600 |
| 2023-12-11 | 1,350.00 | 1,445.00 | 1,300.00 | 1,305.00 | 1,265.90 | 3,093,600 |
| 2023-12-08 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,314.40 | 1,085,800 |
| 2023-12-07 | 1,425.00 | 1,425.00 | 1,320.00 | 1,350.00 | 1,309.55 | 2,869,300 |
| 2023-12-06 | 1,435.00 | 1,460.00 | 1,405.00 | 1,420.00 | 1,377.45 | 881,600 |
| 2023-12-05 | 1,445.00 | 1,500.00 | 1,415.00 | 1,435.00 | 1,392.00 | 1,888,100 |
| 2023-12-04 | 1,560.00 | 1,620.00 | 1,440.00 | 1,445.00 | 1,401.70 | 3,786,500 |
| 2023-12-01 | 1,435.00 | 1,575.00 | 1,380.00 | 1,560.00 | 1,513.26 | 5,192,100 |
| 2023-11-30 | 1,450.00 | 1,525.00 | 1,430.00 | 1,445.00 | 1,401.70 | 2,801,300 |
| 2023-11-29 | 1,480.00 | 1,500.00 | 1,435.00 | 1,450.00 | 1,406.55 | 2,494,600 |
| 2023-11-28 | 1,490.00 | 1,525.00 | 1,420.00 | 1,480.00 | 1,435.65 | 3,993,800 |
| 2023-11-27 | 1,570.00 | 1,680.00 | 1,510.00 | 1,510.00 | 1,464.76 | 11,872,700 |
| 2023-11-24 | 1,420.00 | 1,675.00 | 1,400.00 | 1,560.00 | 1,513.26 | 25,191,700 |
| 2023-11-23 | 1,250.00 | 1,480.00 | 1,250.00 | 1,400.00 | 1,358.05 | 10,622,700 |
| 2023-11-22 | 1,295.00 | 1,300.00 | 1,230.00 | 1,245.00 | 1,207.70 | 902,700 |
| 2023-11-21 | 1,360.00 | 1,370.00 | 1,285.00 | 1,295.00 | 1,256.20 | 1,732,100 |
| 2023-11-20 | 1,365.00 | 1,390.00 | 1,335.00 | 1,360.00 | 1,319.25 | 1,208,600 |
| 2023-11-17 | 1,365.00 | 1,390.00 | 1,335.00 | 1,365.00 | 1,324.10 | 1,800,500 |
| 2023-11-16 | 1,340.00 | 1,415.00 | 1,340.00 | 1,365.00 | 1,324.10 | 4,476,100 |
| 2023-11-15 | 1,265.00 | 1,395.00 | 1,260.00 | 1,350.00 | 1,309.55 | 5,636,200 |
| 2023-11-14 | 1,230.00 | 1,270.00 | 1,220.00 | 1,255.00 | 1,217.40 | 969,700 |
| 2023-11-13 | 1,280.00 | 1,305.00 | 1,210.00 | 1,235.00 | 1,198.00 | 1,154,500 |
| 2023-11-10 | 1,295.00 | 1,295.00 | 1,255.00 | 1,275.00 | 1,236.80 | 927,400 |
| 2023-11-09 | 1,250.00 | 1,320.00 | 1,245.00 | 1,295.00 | 1,256.20 | 1,951,900 |
| 2023-11-08 | 1,280.00 | 1,290.00 | 1,235.00 | 1,245.00 | 1,207.70 | 480,900 |
| 2023-11-07 | 1,315.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,236.80 | 1,005,500 |
| 2023-11-06 | 1,320.00 | 1,385.00 | 1,275.00 | 1,315.00 | 1,275.60 | 2,440,800 |
| 2023-11-03 | 1,195.00 | 1,385.00 | 1,180.00 | 1,310.00 | 1,270.75 | 5,811,900 |
| 2023-11-02 | 1,160.00 | 1,205.00 | 1,160.00 | 1,195.00 | 1,159.19 | 396,300 |
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.