Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,195.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,125.24 | 805,700 |
| 2023-10-31 | 1,190.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,159.19 | 843,500 |
| 2023-10-30 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,154.34 | 518,500 |
| 2023-10-27 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,164.04 | 192,100 |
| 2023-10-26 | 1,215.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,159.19 | 504,600 |
| 2023-10-25 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,178.59 | 474,000 |
| 2023-10-24 | 1,195.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,178.59 | 357,400 |
| 2023-10-23 | 1,200.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,159.19 | 432,300 |
| 2023-10-20 | 1,230.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,164.04 | 842,600 |
| 2023-10-19 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,193.14 | 316,800 |
| 2023-10-18 | 1,260.00 | 1,275.00 | 1,225.00 | 1,255.00 | 1,217.40 | 959,500 |
| 2023-10-17 | 1,260.00 | 1,290.00 | 1,225.00 | 1,260.00 | 1,222.25 | 516,300 |
| 2023-10-16 | 1,300.00 | 1,300.00 | 1,160.00 | 1,260.00 | 1,222.25 | 2,046,400 |
| 2023-10-13 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,251.35 | 472,200 |
| 2023-10-12 | 1,305.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,280.45 | 265,700 |
| 2023-10-11 | 1,355.00 | 1,400.00 | 1,315.00 | 1,325.00 | 1,285.30 | 893,900 |
| 2023-10-10 | 1,340.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,309.55 | 731,500 |
| 2023-10-09 | 1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,299.85 | 984,200 |
| 2023-10-06 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,280.45 | 179,600 |
| 2023-10-05 | 1,365.00 | 1,400.00 | 1,310.00 | 1,325.00 | 1,285.30 | 1,250,100 |
| 2023-10-04 | 1,435.00 | 1,460.00 | 1,360.00 | 1,365.00 | 1,324.10 | 1,520,200 |
| 2023-10-03 | 1,515.00 | 1,525.00 | 1,355.00 | 1,430.00 | 1,387.15 | 3,183,500 |
| 2023-10-02 | 1,525.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,459.91 | 907,600 |
| 2023-09-29 | 1,525.00 | 1,535.00 | 1,505.00 | 1,520.00 | 1,474.46 | 414,800 |
| 2023-09-27 | 1,515.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,459.91 | 787,100 |
| 2023-09-26 | 1,535.00 | 1,555.00 | 1,510.00 | 1,515.00 | 1,469.61 | 646,600 |
| 2023-09-25 | 1,555.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,498.71 | 394,600 |
| 2023-09-22 | 1,580.00 | 1,585.00 | 1,550.00 | 1,555.00 | 1,508.41 | 731,200 |
| 2023-09-21 | 1,565.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,527.81 | 927,400 |
| 2023-09-20 | 1,585.00 | 1,615.00 | 1,565.00 | 1,565.00 | 1,518.11 | 1,195,600 |
| 2023-09-19 | 1,505.00 | 1,645.00 | 1,505.00 | 1,585.00 | 1,537.51 | 3,790,600 |
| 2023-09-18 | 1,535.00 | 1,540.00 | 1,500.00 | 1,505.00 | 1,459.91 | 1,065,100 |
| 2023-09-15 | 1,550.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,489.01 | 357,300 |
| 2023-09-14 | 1,560.00 | 1,565.00 | 1,525.00 | 1,540.00 | 1,493.86 | 649,100 |
| 2023-09-13 | 1,560.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,513.26 | 693,800 |
| 2023-09-12 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,513.26 | 604,100 |
| 2023-09-11 | 1,560.00 | 1,605.00 | 1,550.00 | 1,565.00 | 1,518.11 | 1,164,000 |
| 2023-09-08 | 1,595.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,508.41 | 879,100 |
| 2023-09-07 | 1,550.00 | 1,635.00 | 1,550.00 | 1,595.00 | 1,547.21 | 1,934,900 |
| 2023-09-06 | 1,565.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,503.56 | 862,900 |
| 2023-09-05 | 1,590.00 | 1,615.00 | 1,565.00 | 1,565.00 | 1,518.11 | 840,200 |
| 2023-09-04 | 1,630.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,542.36 | 1,835,100 |
| 2023-09-01 | 1,630.00 | 1,675.00 | 1,580.00 | 1,620.00 | 1,571.46 | 4,674,200 |
| 2023-08-31 | 1,515.00 | 1,700.00 | 1,510.00 | 1,630.00 | 1,581.16 | 7,903,200 |
| 2023-08-30 | 1,510.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,464.76 | 598,600 |
| 2023-08-29 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,464.76 | 684,100 |
| 2023-08-28 | 1,535.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,464.76 | 670,700 |
| 2023-08-25 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,484.16 | 611,700 |
| 2023-08-24 | 1,555.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,489.01 | 686,800 |
| 2023-08-23 | 1,540.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,493.86 | 581,500 |
| 2023-08-22 | 1,555.00 | 1,565.00 | 1,535.00 | 1,540.00 | 1,493.86 | 888,600 |
| 2023-08-21 | 1,575.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,503.56 | 1,348,500 |
| 2023-08-18 | 1,620.00 | 1,630.00 | 1,565.00 | 1,575.00 | 1,527.81 | 1,059,900 |
| 2023-08-16 | 1,550.00 | 1,690.00 | 1,530.00 | 1,615.00 | 1,566.61 | 5,991,600 |
| 2023-08-15 | 1,510.00 | 1,565.00 | 1,500.00 | 1,530.00 | 1,484.16 | 794,000 |
| 2023-08-14 | 1,510.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,464.76 | 911,100 |
| 2023-08-11 | 1,560.00 | 1,565.00 | 1,515.00 | 1,520.00 | 1,474.46 | 724,200 |
| 2023-08-10 | 1,550.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,508.41 | 1,625,800 |
| 2023-08-09 | 1,635.00 | 1,635.00 | 1,530.00 | 1,550.00 | 1,503.56 | 2,713,800 |
| 2023-08-08 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,571.46 | 1,001,100 |
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.