Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | 40,100 |
| 2026-07-27 | 945.00 | 945.00 | 895.00 | 910.00 | 910.00 | 53,000 |
| 2026-07-24 | 920.00 | 925.00 | 900.00 | 905.00 | 905.00 | 430,600 |
| 2026-07-23 | 925.00 | 930.00 | 905.00 | 920.00 | 920.00 | 216,900 |
| 2026-07-22 | 930.00 | 945.00 | 920.00 | 920.00 | 920.00 | 84,200 |
| 2026-07-21 | 945.00 | 950.00 | 920.00 | 930.00 | 930.00 | 120,100 |
| 2026-07-20 | 950.00 | 970.00 | 940.00 | 945.00 | 945.00 | 185,600 |
| 2026-07-17 | 920.00 | 950.00 | 915.00 | 945.00 | 945.00 | 322,300 |
| 2026-07-16 | 925.00 | 925.00 | 920.00 | 925.00 | 925.00 | 155,000 |
| 2026-07-15 | 915.00 | 930.00 | 905.00 | 925.00 | 925.00 | 177,800 |
| 2026-07-14 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 59,700 |
| 2026-07-13 | 910.00 | 935.00 | 905.00 | 920.00 | 920.00 | 143,400 |
| 2026-07-10 | 915.00 | 915.00 | 900.00 | 915.00 | 915.00 | 81,900 |
| 2026-07-09 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 31,500 |
| 2026-07-08 | 940.00 | 940.00 | 910.00 | 910.00 | 910.00 | 45,200 |
| 2026-07-07 | 930.00 | 945.00 | 900.00 | 915.00 | 915.00 | 55,100 |
| 2026-07-06 | 935.00 | 965.00 | 890.00 | 930.00 | 930.00 | 315,900 |
| 2026-07-03 | 930.00 | 980.00 | 905.00 | 930.00 | 916.72 | 121,000 |
| 2026-07-02 | 985.00 | 990.00 | 900.00 | 930.00 | 916.72 | 114,800 |
| 2026-07-01 | 985.00 | 990.00 | 900.00 | 935.00 | 921.65 | 130,500 |
| 2026-06-30 | 885.00 | 995.00 | 855.00 | 995.00 | 980.79 | 171,600 |
| 2026-06-29 | 930.00 | 930.00 | 860.00 | 885.00 | 872.36 | 77,000 |
| 2026-06-26 | 930.00 | 945.00 | 905.00 | 930.00 | 916.72 | 17,800 |
| 2026-06-25 | 920.00 | 1,000.00 | 900.00 | 925.00 | 911.79 | 102,600 |
| 2026-06-24 | 945.00 | 945.00 | 920.00 | 920.00 | 906.86 | 61,300 |
| 2026-06-23 | 970.00 | 985.00 | 915.00 | 950.00 | 936.43 | 71,300 |
| 2026-06-22 | 980.00 | 985.00 | 960.00 | 965.00 | 951.22 | 63,200 |
| 2026-06-19 | 950.00 | 980.00 | 950.00 | 980.00 | 966.01 | 91,700 |
| 2026-06-18 | 1,000.00 | 1,000.00 | 945.00 | 955.00 | 941.36 | 124,700 |
| 2026-06-17 | 985.00 | 1,000.00 | 955.00 | 975.00 | 961.08 | 172,900 |
| 2026-06-16 | 990.00 | 990.00 | 990.00 | 990.00 | 975.86 | 0 |
| 2026-06-15 | 970.00 | 1,095.00 | 960.00 | 990.00 | 975.86 | 468,200 |
| 2026-06-12 | 925.00 | 980.00 | 925.00 | 970.00 | 956.15 | 172,300 |
| 2026-06-11 | 985.00 | 985.00 | 920.00 | 960.00 | 946.29 | 161,200 |
| 2026-06-10 | 870.00 | 1,000.00 | 870.00 | 965.00 | 951.22 | 357,100 |
| 2026-06-09 | 820.00 | 895.00 | 800.00 | 875.00 | 862.51 | 285,100 |
| 2026-06-08 | 870.00 | 870.00 | 750.00 | 820.00 | 808.29 | 188,600 |
| 2026-06-05 | 975.00 | 1,005.00 | 840.00 | 870.00 | 857.58 | 349,500 |
| 2026-06-04 | 950.00 | 1,015.00 | 950.00 | 970.00 | 956.15 | 432,800 |
| 2026-06-03 | 1,045.00 | 1,055.00 | 925.00 | 940.00 | 926.58 | 187,600 |
| 2026-06-02 | 990.00 | 1,095.00 | 975.00 | 1,055.00 | 1,039.94 | 715,900 |
| 2026-06-01 | 995.00 | 995.00 | 995.00 | 995.00 | 980.79 | 0 |
| 2026-05-29 | 935.00 | 995.00 | 850.00 | 995.00 | 980.79 | 470,700 |
| 2026-05-28 | 935.00 | 935.00 | 935.00 | 935.00 | 921.65 | 0 |
| 2026-05-27 | 935.00 | 935.00 | 935.00 | 935.00 | 921.65 | 0 |
| 2026-05-26 | 1,100.00 | 1,190.00 | 905.00 | 935.00 | 921.65 | 2,050,900 |
| 2026-05-25 | 790.00 | 980.00 | 785.00 | 980.00 | 966.01 | 1,223,200 |
| 2026-05-22 | 830.00 | 830.00 | 750.00 | 785.00 | 773.79 | 246,200 |
| 2026-05-21 | 890.00 | 890.00 | 760.00 | 830.00 | 818.15 | 915,700 |
| 2026-05-20 | 950.00 | 960.00 | 870.00 | 890.00 | 877.29 | 343,600 |
| 2026-05-19 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 926.58 | 118,000 |
| 2026-05-18 | 1,020.00 | 1,020.00 | 990.00 | 1,000.00 | 985.72 | 146,600 |
| 2026-05-15 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,015.29 | 0 |
| 2026-05-14 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,015.29 | 0 |
| 2026-05-13 | 1,030.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,015.29 | 55,700 |
| 2026-05-12 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 1,015.29 | 116,800 |
| 2026-05-11 | 1,185.00 | 1,185.00 | 1,005.00 | 1,050.00 | 1,035.01 | 295,000 |
| 2026-05-08 | 1,225.00 | 1,225.00 | 1,100.00 | 1,140.00 | 1,123.72 | 322,700 |
| 2026-05-07 | 1,205.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,143.44 | 379,000 |
| 2026-05-06 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,187.79 | 98,100 |
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.