Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,571.46 | 1,001,100 |
| 2023-08-07 | 1,655.00 | 1,665.00 | 1,590.00 | 1,620.00 | 1,571.46 | 1,189,100 |
| 2023-08-04 | 1,670.00 | 1,680.00 | 1,625.00 | 1,645.00 | 1,595.71 | 1,116,200 |
| 2023-08-03 | 1,585.00 | 1,680.00 | 1,585.00 | 1,655.00 | 1,605.41 | 1,991,000 |
| 2023-08-02 | 1,775.00 | 1,780.00 | 1,555.00 | 1,585.00 | 1,537.51 | 4,572,200 |
| 2023-08-01 | 1,830.00 | 1,830.00 | 1,755.00 | 1,755.00 | 1,702.41 | 2,854,400 |
| 2023-07-31 | 1,810.00 | 1,890.00 | 1,805.00 | 1,810.00 | 1,755.77 | 5,022,800 |
| 2023-07-28 | 1,765.00 | 1,800.00 | 1,745.00 | 1,800.00 | 1,746.07 | 1,618,800 |
| 2023-07-27 | 1,775.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,712.11 | 1,679,000 |
| 2023-07-26 | 1,805.00 | 1,805.00 | 1,760.00 | 1,775.00 | 1,721.81 | 1,525,500 |
| 2023-07-25 | 1,855.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,750.92 | 3,035,700 |
| 2023-07-24 | 1,730.00 | 1,855.00 | 1,730.00 | 1,850.00 | 1,794.57 | 5,716,400 |
| 2023-07-21 | 1,740.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,668.46 | 710,300 |
| 2023-07-20 | 1,765.00 | 1,780.00 | 1,715.00 | 1,740.00 | 1,687.86 | 1,507,600 |
| 2023-07-18 | 1,830.00 | 1,835.00 | 1,755.00 | 1,760.00 | 1,707.26 | 2,683,700 |
| 2023-07-17 | 1,825.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,760.62 | 1,307,000 |
| 2023-07-14 | 1,825.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,755.77 | 1,551,000 |
| 2023-07-13 | 1,840.00 | 1,875.00 | 1,810.00 | 1,810.00 | 1,755.77 | 3,769,200 |
| 2023-07-12 | 1,910.00 | 1,930.00 | 1,790.00 | 1,800.00 | 1,746.07 | 6,421,300 |
| 2023-07-11 | 1,850.00 | 1,960.00 | 1,850.00 | 1,900.00 | 1,843.07 | 12,270,200 |
| 2023-07-10 | 1,710.00 | 1,880.00 | 1,710.00 | 1,840.00 | 1,784.87 | 9,949,000 |
| 2023-07-07 | 1,735.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,658.76 | 1,025,700 |
| 2023-07-06 | 1,735.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,683.01 | 1,254,800 |
| 2023-07-05 | 1,745.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,668.46 | 2,028,200 |
| 2023-07-04 | 1,725.00 | 1,775.00 | 1,690.00 | 1,745.00 | 1,692.71 | 3,491,000 |
| 2023-07-03 | 1,750.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,658.76 | 1,922,800 |
| 2023-06-27 | 1,745.00 | 1,805.00 | 1,740.00 | 1,740.00 | 1,687.86 | 2,942,500 |
| 2023-06-26 | 1,750.00 | 1,795.00 | 1,730.00 | 1,740.00 | 1,687.86 | 1,713,900 |
| 2023-06-23 | 1,790.00 | 1,830.00 | 1,750.00 | 1,750.00 | 1,697.56 | 2,469,900 |
| 2023-06-22 | 1,810.00 | 1,860.00 | 1,780.00 | 1,795.00 | 1,741.22 | 5,402,700 |
| 2023-06-21 | 1,730.00 | 1,845.00 | 1,695.00 | 1,805.00 | 1,750.92 | 7,286,500 |
| 2023-06-20 | 1,820.00 | 1,895.00 | 1,730.00 | 1,730.00 | 1,678.16 | 5,511,300 |
| 2023-06-19 | 1,640.00 | 1,845.00 | 1,635.00 | 1,820.00 | 1,765.47 | 10,384,200 |
| 2023-06-16 | 1,760.00 | 1,780.00 | 1,585.00 | 1,640.00 | 1,590.86 | 9,603,100 |
| 2023-06-15 | 1,945.00 | 1,980.00 | 1,760.00 | 1,765.00 | 1,712.11 | 7,334,800 |
| 2023-06-14 | 2,020.00 | 2,150.00 | 1,760.00 | 1,945.00 | 1,886.72 | 15,577,600 |
| 2023-06-13 | 1,900.00 | 2,230.00 | 1,855.00 | 2,000.00 | 1,940.07 | 28,767,400 |
| 2023-06-12 | 1,515.00 | 1,880.00 | 1,410.00 | 1,880.00 | 1,823.67 | 20,973,200 |
| 2023-06-09 | 1,275.00 | 1,545.00 | 1,275.00 | 1,505.00 | 1,459.91 | 14,484,400 |
| 2023-06-08 | 1,130.00 | 1,320.00 | 1,120.00 | 1,270.00 | 1,231.95 | 7,510,500 |
| 2023-06-07 | 1,080.00 | 1,155.00 | 1,075.00 | 1,120.00 | 1,086.44 | 2,202,800 |
| 2023-06-06 | 1,050.00 | 1,130.00 | 1,050.00 | 1,075.00 | 1,042.79 | 2,158,400 |
| 2023-06-05 | 1,020.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,018.54 | 961,600 |
| 2023-05-31 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 989.44 | 436,500 |
| 2023-05-30 | 1,015.00 | 1,060.00 | 1,010.00 | 1,040.00 | 1,008.84 | 616,000 |
| 2023-05-29 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 979.74 | 826,600 |
| 2023-05-26 | 1,050.00 | 1,050.00 | 995.00 | 1,000.00 | 970.04 | 1,298,700 |
| 2023-05-25 | 1,035.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,003.99 | 761,000 |
| 2023-05-24 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 1,003.99 | 763,600 |
| 2023-05-23 | 1,100.00 | 1,100.00 | 1,025.00 | 1,070.00 | 1,037.94 | 2,506,300 |
| 2023-05-22 | 1,180.00 | 1,190.00 | 1,090.00 | 1,100.00 | 1,067.04 | 2,324,400 |
| 2023-05-19 | 1,205.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,134.94 | 1,054,200 |
| 2023-05-17 | 1,275.00 | 1,275.00 | 1,200.00 | 1,205.00 | 1,168.89 | 723,700 |
| 2023-05-16 | 1,265.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,236.80 | 352,100 |
| 2023-05-15 | 1,285.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,227.10 | 445,900 |
| 2023-05-12 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,246.50 | 410,400 |
| 2023-05-11 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,261.05 | 655,900 |
| 2023-05-10 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,256.20 | 403,900 |
| 2023-05-09 | 1,275.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,251.35 | 527,400 |
| 2023-05-08 | 1,280.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,236.80 | 242,900 |
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.