Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,475.00 | 1,485.00 | 1,470.00 | 1,480.00 | 1,458.87 | 578,000 |
| 2025-11-05 | 1,480.00 | 1,485.00 | 1,470.00 | 1,475.00 | 1,453.94 | 833,700 |
| 2025-11-04 | 1,495.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,458.87 | 428,200 |
| 2025-11-03 | 1,495.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,473.65 | 566,300 |
| 2025-10-31 | 1,475.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,473.65 | 959,600 |
| 2025-10-30 | 1,300.00 | 1,500.00 | 1,300.00 | 1,475.00 | 1,453.94 | 723,600 |
| 2025-10-29 | 1,500.00 | 1,550.00 | 1,460.00 | 1,490.00 | 1,468.72 | 989,000 |
| 2025-10-28 | 1,490.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,458.87 | 388,500 |
| 2025-10-27 | 1,495.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,468.72 | 901,600 |
| 2025-10-24 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 1,463.79 | 583,900 |
| 2025-10-23 | 1,490.00 | 1,515.00 | 1,475.00 | 1,490.00 | 1,468.72 | 680,900 |
| 2025-10-22 | 1,520.00 | 1,530.00 | 1,480.00 | 1,480.00 | 1,458.87 | 1,213,300 |
| 2025-10-21 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,498.30 | 580,600 |
| 2025-10-20 | 1,465.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,488.44 | 973,500 |
| 2025-10-17 | 1,500.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,444.08 | 875,900 |
| 2025-10-16 | 1,500.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,473.65 | 494,900 |
| 2025-10-15 | 1,500.00 | 1,520.00 | 1,465.00 | 1,500.00 | 1,478.58 | 730,300 |
| 2025-10-14 | 1,520.00 | 1,550.00 | 1,295.00 | 1,500.00 | 1,478.58 | 2,711,400 |
| 2025-10-13 | 1,530.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,498.30 | 1,158,000 |
| 2025-10-10 | 1,570.00 | 1,590.00 | 1,530.00 | 1,530.00 | 1,508.15 | 1,027,700 |
| 2025-10-09 | 1,485.00 | 1,580.00 | 1,485.00 | 1,555.00 | 1,532.80 | 2,674,200 |
| 2025-10-08 | 1,495.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,463.79 | 1,486,300 |
| 2025-10-07 | 1,515.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,468.72 | 1,486,100 |
| 2025-10-06 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,488.44 | 900,300 |
| 2025-10-03 | 1,525.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,473.65 | 1,699,800 |
| 2025-10-02 | 1,555.00 | 1,640.00 | 1,505.00 | 1,525.00 | 1,503.22 | 4,822,500 |
| 2025-10-01 | 1,485.00 | 1,555.00 | 1,485.00 | 1,540.00 | 1,518.01 | 2,499,900 |
| 2025-09-30 | 1,480.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,463.79 | 907,400 |
| 2025-09-29 | 1,500.00 | 1,510.00 | 1,475.00 | 1,480.00 | 1,458.87 | 731,100 |
| 2025-09-26 | 1,500.00 | 1,505.00 | 1,450.00 | 1,480.00 | 1,458.87 | 1,390,000 |
| 2025-09-25 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,463.79 | 1,050,000 |
| 2025-09-24 | 1,490.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,473.65 | 843,400 |
| 2025-09-23 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,463.79 | 867,000 |
| 2025-09-22 | 1,540.00 | 1,550.00 | 1,475.00 | 1,500.00 | 1,478.58 | 1,375,300 |
| 2025-09-19 | 1,590.00 | 1,590.00 | 1,530.00 | 1,535.00 | 1,513.08 | 1,177,400 |
| 2025-09-18 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 1,557.44 | 2,423,100 |
| 2025-09-17 | 1,535.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,508.15 | 1,181,800 |
| 2025-09-16 | 1,500.00 | 1,515.00 | 1,485.00 | 1,510.00 | 1,488.44 | 566,400 |
| 2025-09-15 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,478.58 | 709,900 |
| 2025-09-12 | 1,520.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,468.72 | 1,232,000 |
| 2025-09-11 | 1,505.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,488.44 | 780,900 |
| 2025-09-10 | 1,465.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,458.87 | 888,100 |
| 2025-09-09 | 1,535.00 | 1,535.00 | 1,420.00 | 1,470.00 | 1,449.01 | 1,732,700 |
| 2025-09-08 | 1,570.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,513.08 | 1,599,600 |
| 2025-09-05 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,547.58 | 0 |
| 2025-09-04 | 1,645.00 | 1,645.00 | 1,560.00 | 1,570.00 | 1,547.58 | 2,818,900 |
| 2025-09-03 | 1,650.00 | 1,660.00 | 1,605.00 | 1,605.00 | 1,582.08 | 1,409,300 |
| 2025-09-02 | 1,600.00 | 1,650.00 | 1,585.00 | 1,635.00 | 1,611.65 | 3,104,500 |
| 2025-09-01 | 1,510.00 | 1,600.00 | 1,485.00 | 1,575.00 | 1,552.51 | 2,611,000 |
| 2025-08-29 | 1,580.00 | 1,590.00 | 1,405.00 | 1,570.00 | 1,547.58 | 3,750,700 |
| 2025-08-28 | 1,590.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,562.37 | 2,220,800 |
| 2025-08-27 | 1,600.00 | 1,695.00 | 1,575.00 | 1,580.00 | 1,557.44 | 6,153,300 |
| 2025-08-26 | 1,580.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,577.15 | 2,414,900 |
| 2025-08-25 | 1,555.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,552.51 | 2,984,200 |
| 2025-08-22 | 1,560.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,532.80 | 1,030,700 |
| 2025-08-21 | 1,585.00 | 1,585.00 | 1,535.00 | 1,535.00 | 1,513.08 | 1,017,700 |
| 2025-08-20 | 1,590.00 | 1,590.00 | 1,535.00 | 1,545.00 | 1,522.94 | 1,563,400 |
| 2025-08-19 | 1,550.00 | 1,615.00 | 1,535.00 | 1,535.00 | 1,513.08 | 3,713,300 |
| 2025-08-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,518.01 | 0 |
| 2025-08-15 | 1,520.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,518.01 | 2,592,900 |
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.