Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,240.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,207.51 | 74,000 |
| 2026-05-04 | 1,275.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,222.29 | 70,600 |
| 2026-05-01 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,261.72 | 0 |
| 2026-04-30 | 1,265.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,261.72 | 184,100 |
| 2026-04-29 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,246.94 | 429,300 |
| 2026-04-28 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,237.08 | 320,800 |
| 2026-04-27 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,246.94 | 145,100 |
| 2026-04-24 | 1,295.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,266.65 | 318,600 |
| 2026-04-23 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,276.51 | 747,200 |
| 2026-04-22 | 1,290.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,276.51 | 745,000 |
| 2026-04-21 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,271.58 | 714,500 |
| 2026-04-20 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,276.51 | 277,400 |
| 2026-04-17 | 1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,276.51 | 907,900 |
| 2026-04-16 | 1,295.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,281.44 | 831,300 |
| 2026-04-15 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,276.51 | 271,600 |
| 2026-04-14 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,271.58 | 940,600 |
| 2026-04-13 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,276.51 | 760,400 |
| 2026-04-10 | 1,315.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,281.44 | 842,600 |
| 2026-04-09 | 1,320.00 | 1,325.00 | 1,315.00 | 1,315.00 | 1,296.22 | 68,900 |
| 2026-04-08 | 1,295.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,311.01 | 75,500 |
| 2026-04-07 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,271.58 | 350,000 |
| 2026-04-06 | 1,325.00 | 1,325.00 | 1,260.00 | 1,300.00 | 1,281.44 | 272,100 |
| 2026-04-02 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,281.44 | 906,200 |
| 2026-04-01 | 1,325.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,301.15 | 195,500 |
| 2026-03-31 | 1,350.00 | 1,350.00 | 1,270.00 | 1,335.00 | 1,315.94 | 439,200 |
| 2026-03-30 | 1,350.00 | 1,375.00 | 1,280.00 | 1,350.00 | 1,330.72 | 259,700 |
| 2026-03-27 | 1,345.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,330.72 | 555,300 |
| 2026-03-26 | 1,325.00 | 1,350.00 | 1,300.00 | 1,340.00 | 1,320.87 | 312,800 |
| 2026-03-25 | 1,275.00 | 1,325.00 | 1,270.00 | 1,285.00 | 1,266.65 | 211,000 |
| 2026-03-17 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,256.79 | 535,100 |
| 2026-03-16 | 1,240.00 | 1,290.00 | 1,200.00 | 1,285.00 | 1,266.65 | 469,600 |
| 2026-03-13 | 1,330.00 | 1,330.00 | 1,205.00 | 1,295.00 | 1,276.51 | 363,300 |
| 2026-03-12 | 1,340.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,311.01 | 432,800 |
| 2026-03-11 | 1,340.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,320.87 | 259,000 |
| 2026-03-10 | 1,330.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,320.87 | 167,800 |
| 2026-03-09 | 1,350.00 | 1,355.00 | 1,205.00 | 1,330.00 | 1,311.01 | 388,100 |
| 2026-03-06 | 1,365.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,330.72 | 242,700 |
| 2026-03-05 | 1,360.00 | 1,380.00 | 1,355.00 | 1,365.00 | 1,345.51 | 98,900 |
| 2026-03-04 | 1,385.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,335.65 | 256,800 |
| 2026-03-03 | 1,370.00 | 1,395.00 | 1,370.00 | 1,385.00 | 1,365.22 | 597,800 |
| 2026-03-02 | 1,400.00 | 1,400.00 | 1,260.00 | 1,365.00 | 1,345.51 | 516,500 |
| 2026-02-27 | 1,380.00 | 1,425.00 | 1,365.00 | 1,425.00 | 1,404.65 | 538,300 |
| 2026-02-26 | 1,395.00 | 1,420.00 | 1,355.00 | 1,380.00 | 1,360.29 | 371,400 |
| 2026-02-25 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,375.08 | 828,400 |
| 2026-02-24 | 1,410.00 | 1,440.00 | 1,395.00 | 1,420.00 | 1,399.72 | 1,061,000 |
| 2026-02-23 | 1,415.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,384.94 | 492,500 |
| 2026-02-20 | 1,400.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,370.15 | 693,600 |
| 2026-02-19 | 1,415.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,370.15 | 127,700 |
| 2026-02-18 | 1,385.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,384.94 | 294,200 |
| 2026-02-13 | 1,390.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,360.29 | 475,400 |
| 2026-02-12 | 1,410.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,365.22 | 553,500 |
| 2026-02-11 | 1,420.00 | 1,445.00 | 1,405.00 | 1,405.00 | 1,384.94 | 538,300 |
| 2026-02-10 | 1,415.00 | 1,435.00 | 1,410.00 | 1,415.00 | 1,394.79 | 647,900 |
| 2026-02-09 | 1,430.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,399.72 | 398,300 |
| 2026-02-06 | 1,430.00 | 1,440.00 | 1,415.00 | 1,430.00 | 1,409.58 | 311,900 |
| 2026-02-05 | 1,425.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,419.44 | 301,500 |
| 2026-02-04 | 1,430.00 | 1,450.00 | 1,390.00 | 1,425.00 | 1,404.65 | 324,600 |
| 2026-02-03 | 1,370.00 | 1,450.00 | 1,370.00 | 1,430.00 | 1,409.58 | 736,500 |
| 2026-02-02 | 1,490.00 | 1,490.00 | 1,350.00 | 1,370.00 | 1,350.44 | 1,125,600 |
| 2026-01-30 | 1,275.00 | 1,480.00 | 1,275.00 | 1,475.00 | 1,453.94 | 1,184,100 |
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.