Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,330.00 | 1,340.00 | 1,135.00 | 1,275.00 | 1,256.79 | 2,066,300 |
| 2026-01-28 | 1,405.00 | 1,405.00 | 1,300.00 | 1,330.00 | 1,311.01 | 1,595,600 |
| 2026-01-27 | 1,420.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,399.72 | 818,100 |
| 2026-01-26 | 1,455.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,399.72 | 383,400 |
| 2026-01-23 | 1,475.00 | 1,480.00 | 1,295.00 | 1,455.00 | 1,434.22 | 2,844,400 |
| 2026-01-22 | 1,485.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,453.94 | 694,100 |
| 2026-01-21 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,468.72 | 834,700 |
| 2026-01-20 | 1,485.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,478.58 | 1,331,600 |
| 2026-01-19 | 1,450.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,468.72 | 931,800 |
| 2026-01-16 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,473.65 | 0 |
| 2026-01-15 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,473.65 | 1,046,400 |
| 2026-01-14 | 1,495.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,473.65 | 1,051,000 |
| 2026-01-13 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,473.65 | 1,104,100 |
| 2026-01-12 | 1,480.00 | 1,505.00 | 1,475.00 | 1,475.00 | 1,453.94 | 1,192,400 |
| 2026-01-09 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,458.87 | 1,940,100 |
| 2026-01-08 | 1,490.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,478.58 | 630,400 |
| 2026-01-07 | 1,510.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,468.72 | 1,143,700 |
| 2026-01-06 | 1,490.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,478.58 | 2,258,700 |
| 2026-01-05 | 1,480.00 | 1,520.00 | 1,455.00 | 1,490.00 | 1,468.72 | 1,520,000 |
| 2026-01-02 | 1,470.00 | 1,490.00 | 1,410.00 | 1,485.00 | 1,463.79 | 1,125,100 |
| 2026-01-01 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,468.72 | 0 |
| 2025-12-31 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,468.72 | 0 |
| 2025-12-30 | 1,440.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,468.72 | 1,813,400 |
| 2025-12-29 | 1,480.00 | 1,480.00 | 1,345.00 | 1,440.00 | 1,419.44 | 3,381,500 |
| 2025-12-26 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,449.01 | 0 |
| 2025-12-25 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,449.01 | 0 |
| 2025-12-24 | 1,450.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,449.01 | 1,042,400 |
| 2025-12-23 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,444.08 | 702,700 |
| 2025-12-22 | 1,480.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,453.94 | 1,427,600 |
| 2025-12-19 | 1,465.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,453.94 | 1,735,400 |
| 2025-12-18 | 1,495.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,444.08 | 1,567,700 |
| 2025-12-17 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,453.94 | 2,192,200 |
| 2025-12-16 | 1,525.00 | 1,530.00 | 1,475.00 | 1,490.00 | 1,468.72 | 2,582,800 |
| 2025-12-15 | 1,485.00 | 1,540.00 | 1,480.00 | 1,535.00 | 1,513.08 | 5,545,900 |
| 2025-12-12 | 1,465.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,458.87 | 1,475,100 |
| 2025-12-11 | 1,455.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,444.08 | 1,964,900 |
| 2025-12-10 | 1,485.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,434.22 | 1,648,600 |
| 2025-12-09 | 1,490.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,473.65 | 1,244,300 |
| 2025-12-08 | 1,495.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,468.72 | 1,828,700 |
| 2025-12-05 | 1,480.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,458.87 | 455,100 |
| 2025-12-04 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,458.87 | 698,300 |
| 2025-12-03 | 1,485.00 | 1,485.00 | 1,470.00 | 1,485.00 | 1,463.79 | 653,000 |
| 2025-12-02 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,458.87 | 735,500 |
| 2025-12-01 | 1,500.00 | 1,505.00 | 1,450.00 | 1,470.00 | 1,449.01 | 1,214,500 |
| 2025-11-28 | 1,505.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,478.58 | 1,171,100 |
| 2025-11-27 | 1,475.00 | 1,535.00 | 1,475.00 | 1,500.00 | 1,478.58 | 5,003,200 |
| 2025-11-26 | 1,470.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,463.79 | 775,800 |
| 2025-11-25 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,449.01 | 708,700 |
| 2025-11-24 | 1,465.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,458.87 | 505,300 |
| 2025-11-21 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,449.01 | 80,500 |
| 2025-11-20 | 1,485.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,463.79 | 619,200 |
| 2025-11-19 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,468.72 | 690,500 |
| 2025-11-18 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,449.01 | 544,800 |
| 2025-11-17 | 1,530.00 | 1,530.00 | 1,475.00 | 1,475.00 | 1,453.94 | 1,400,400 |
| 2025-11-14 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,449.01 | 756,900 |
| 2025-11-13 | 1,475.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,463.79 | 689,100 |
| 2025-11-12 | 1,480.00 | 1,485.00 | 1,430.00 | 1,475.00 | 1,453.94 | 421,200 |
| 2025-11-11 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,458.87 | 792,000 |
| 2025-11-10 | 1,460.00 | 1,485.00 | 1,460.00 | 1,475.00 | 1,453.94 | 496,400 |
| 2025-11-07 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,439.15 | 342,600 |
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.