Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,550.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,498.30 | 2,547,500 |
| 2025-08-13 | 1,585.00 | 1,600.00 | 1,535.00 | 1,550.00 | 1,527.87 | 1,986,200 |
| 2025-08-12 | 1,600.00 | 1,655.00 | 1,500.00 | 1,580.00 | 1,557.44 | 9,906,500 |
| 2025-08-11 | 1,470.00 | 1,625.00 | 1,470.00 | 1,595.00 | 1,572.22 | 8,277,800 |
| 2025-08-08 | 1,340.00 | 1,495.00 | 1,340.00 | 1,460.00 | 1,439.15 | 9,035,900 |
| 2025-08-07 | 1,340.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,320.87 | 1,527,700 |
| 2025-08-06 | 1,345.00 | 1,365.00 | 1,315.00 | 1,340.00 | 1,320.87 | 1,566,100 |
| 2025-08-05 | 1,370.00 | 1,380.00 | 1,300.00 | 1,335.00 | 1,315.94 | 2,087,900 |
| 2025-08-04 | 1,255.00 | 1,380.00 | 1,185.00 | 1,370.00 | 1,350.44 | 3,370,600 |
| 2025-08-01 | 1,305.00 | 1,315.00 | 1,180.00 | 1,255.00 | 1,237.08 | 2,698,900 |
| 2025-07-31 | 1,375.00 | 1,385.00 | 1,295.00 | 1,305.00 | 1,286.37 | 2,517,300 |
| 2025-07-30 | 1,375.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,350.44 | 1,776,600 |
| 2025-07-29 | 1,405.00 | 1,435.00 | 1,320.00 | 1,375.00 | 1,355.37 | 3,169,800 |
| 2025-07-28 | 1,345.00 | 1,420.00 | 1,340.00 | 1,400.00 | 1,380.01 | 6,225,300 |
| 2025-07-25 | 1,300.00 | 1,385.00 | 1,275.00 | 1,340.00 | 1,320.87 | 7,606,500 |
| 2025-07-24 | 1,200.00 | 1,350.00 | 1,200.00 | 1,280.00 | 1,261.72 | 12,412,600 |
| 2025-07-23 | 1,140.00 | 1,230.00 | 1,140.00 | 1,200.00 | 1,182.86 | 3,322,100 |
| 2025-07-22 | 1,130.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,123.72 | 2,956,300 |
| 2025-07-21 | 1,150.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,113.86 | 3,263,700 |
| 2025-07-18 | 1,120.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,099.08 | 1,667,100 |
| 2025-07-17 | 1,110.00 | 1,150.00 | 1,095.00 | 1,105.00 | 1,089.22 | 2,263,300 |
| 2025-07-16 | 1,115.00 | 1,170.00 | 1,060.00 | 1,105.00 | 1,089.22 | 3,217,800 |
| 2025-07-15 | 1,035.00 | 1,145.00 | 1,030.00 | 1,095.00 | 1,079.36 | 3,759,000 |
| 2025-07-14 | 1,150.00 | 1,250.00 | 1,000.00 | 1,035.00 | 1,020.22 | 11,439,600 |
| 2025-07-11 | 1,025.00 | 1,140.00 | 1,025.00 | 1,130.00 | 1,113.86 | 9,485,400 |
| 2025-07-10 | 945.00 | 1,030.00 | 940.00 | 1,010.00 | 995.58 | 5,358,700 |
| 2025-07-09 | 875.00 | 950.00 | 875.00 | 935.00 | 921.65 | 3,894,800 |
| 2025-07-08 | 850.00 | 875.00 | 850.00 | 875.00 | 862.51 | 1,573,600 |
| 2025-07-07 | 850.00 | 910.00 | 845.00 | 850.00 | 837.86 | 4,958,600 |
| 2025-07-04 | 790.00 | 860.00 | 780.00 | 850.00 | 837.86 | 3,754,500 |
| 2025-07-03 | 790.00 | 790.00 | 780.00 | 790.00 | 778.72 | 454,800 |
| 2025-07-02 | 775.00 | 800.00 | 775.00 | 790.00 | 778.72 | 590,100 |
| 2025-07-01 | 785.00 | 800.00 | 780.00 | 780.00 | 768.86 | 1,108,700 |
| 2025-06-30 | 785.00 | 795.00 | 785.00 | 785.00 | 773.79 | 1,544,100 |
| 2025-06-26 | 775.00 | 785.00 | 775.00 | 780.00 | 768.86 | 1,126,600 |
| 2025-06-25 | 765.00 | 780.00 | 760.00 | 775.00 | 763.93 | 2,228,900 |
| 2025-06-24 | 690.00 | 825.00 | 690.00 | 765.00 | 754.08 | 3,729,500 |
| 2025-06-23 | 660.00 | 700.00 | 655.00 | 690.00 | 680.15 | 759,800 |
| 2025-06-20 | 690.00 | 700.00 | 645.00 | 660.00 | 650.58 | 1,800,500 |
| 2025-06-19 | 695.00 | 705.00 | 675.00 | 690.00 | 680.15 | 379,600 |
| 2025-06-18 | 720.00 | 720.00 | 695.00 | 695.00 | 685.08 | 947,300 |
| 2025-06-17 | 705.00 | 715.00 | 705.00 | 715.00 | 704.79 | 147,100 |
| 2025-06-16 | 715.00 | 715.00 | 705.00 | 705.00 | 694.93 | 141,800 |
| 2025-06-13 | 720.00 | 740.00 | 715.00 | 715.00 | 704.79 | 73,300 |
| 2025-06-12 | 720.00 | 730.00 | 705.00 | 720.00 | 709.72 | 307,800 |
| 2025-06-11 | 725.00 | 730.00 | 720.00 | 720.00 | 709.72 | 164,900 |
| 2025-06-10 | 730.00 | 740.00 | 720.00 | 730.00 | 719.58 | 136,100 |
| 2025-06-05 | 725.00 | 730.00 | 710.00 | 730.00 | 719.58 | 80,100 |
| 2025-06-04 | 715.00 | 735.00 | 710.00 | 725.00 | 714.65 | 200,500 |
| 2025-06-03 | 730.00 | 730.00 | 710.00 | 715.00 | 704.79 | 132,400 |
| 2025-06-02 | 740.00 | 740.00 | 730.00 | 730.00 | 719.58 | 170,500 |
| 2025-05-28 | 735.00 | 745.00 | 735.00 | 740.00 | 729.43 | 182,600 |
| 2025-05-27 | 735.00 | 745.00 | 735.00 | 735.00 | 724.50 | 288,100 |
| 2025-05-26 | 765.00 | 765.00 | 730.00 | 740.00 | 729.43 | 344,700 |
| 2025-05-23 | 755.00 | 760.00 | 750.00 | 755.00 | 744.22 | 197,500 |
| 2025-05-22 | 745.00 | 750.00 | 745.00 | 745.00 | 734.36 | 243,700 |
| 2025-05-21 | 745.00 | 750.00 | 740.00 | 745.00 | 734.36 | 919,900 |
| 2025-05-20 | 750.00 | 760.00 | 740.00 | 745.00 | 734.36 | 332,800 |
| 2025-05-19 | 755.00 | 770.00 | 725.00 | 750.00 | 739.29 | 1,331,100 |
| 2025-05-16 | 740.00 | 760.00 | 740.00 | 750.00 | 739.29 | 108,200 |
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.