Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 755.00 | 755.00 | 740.00 | 745.00 | 734.36 | 490,100 |
| 2025-05-14 | 745.00 | 750.00 | 740.00 | 750.00 | 739.29 | 189,900 |
| 2025-05-09 | 750.00 | 760.00 | 745.00 | 745.00 | 734.36 | 158,900 |
| 2025-05-08 | 750.00 | 770.00 | 740.00 | 745.00 | 734.36 | 962,900 |
| 2025-05-07 | 750.00 | 750.00 | 740.00 | 750.00 | 739.29 | 292,800 |
| 2025-05-06 | 745.00 | 755.00 | 735.00 | 750.00 | 739.29 | 449,800 |
| 2025-05-05 | 730.00 | 750.00 | 730.00 | 740.00 | 729.43 | 638,800 |
| 2025-05-02 | 745.00 | 760.00 | 725.00 | 730.00 | 719.58 | 979,000 |
| 2025-04-30 | 735.00 | 750.00 | 730.00 | 735.00 | 724.50 | 964,700 |
| 2025-04-29 | 715.00 | 740.00 | 715.00 | 730.00 | 719.58 | 725,200 |
| 2025-04-28 | 700.00 | 730.00 | 700.00 | 715.00 | 704.79 | 1,680,300 |
| 2025-04-25 | 675.00 | 705.00 | 670.00 | 695.00 | 685.08 | 905,200 |
| 2025-04-24 | 685.00 | 685.00 | 665.00 | 675.00 | 665.36 | 486,100 |
| 2025-04-23 | 685.00 | 700.00 | 665.00 | 685.00 | 675.22 | 577,700 |
| 2025-04-22 | 675.00 | 700.00 | 645.00 | 685.00 | 675.22 | 580,300 |
| 2025-04-21 | 660.00 | 715.00 | 650.00 | 675.00 | 654.77 | 2,154,100 |
| 2025-04-17 | 650.00 | 670.00 | 640.00 | 650.00 | 630.52 | 329,900 |
| 2025-04-16 | 670.00 | 685.00 | 620.00 | 645.00 | 625.67 | 809,900 |
| 2025-04-15 | 655.00 | 675.00 | 645.00 | 660.00 | 640.22 | 692,300 |
| 2025-04-14 | 640.00 | 660.00 | 640.00 | 655.00 | 635.37 | 257,300 |
| 2025-04-11 | 625.00 | 650.00 | 625.00 | 640.00 | 620.82 | 482,600 |
| 2025-04-10 | 610.00 | 635.00 | 610.00 | 625.00 | 606.27 | 271,600 |
| 2025-04-09 | 600.00 | 615.00 | 600.00 | 605.00 | 586.87 | 259,800 |
| 2025-04-08 | 610.00 | 635.00 | 595.00 | 605.00 | 586.87 | 396,800 |
| 2025-03-27 | 615.00 | 670.00 | 600.00 | 670.00 | 649.92 | 679,000 |
| 2025-03-26 | 605.00 | 650.00 | 600.00 | 615.00 | 596.57 | 580,400 |
| 2025-03-25 | 600.00 | 620.00 | 600.00 | 605.00 | 586.87 | 153,900 |
| 2025-03-24 | 610.00 | 610.00 | 600.00 | 600.00 | 582.02 | 308,400 |
| 2025-03-21 | 610.00 | 615.00 | 600.00 | 610.00 | 591.72 | 410,000 |
| 2025-03-20 | 625.00 | 640.00 | 605.00 | 610.00 | 591.72 | 301,100 |
| 2025-03-19 | 605.00 | 630.00 | 605.00 | 625.00 | 606.27 | 339,400 |
| 2025-03-18 | 610.00 | 615.00 | 590.00 | 605.00 | 586.87 | 647,700 |
| 2025-03-17 | 610.00 | 610.00 | 600.00 | 610.00 | 591.72 | 143,000 |
| 2025-03-14 | 625.00 | 625.00 | 600.00 | 600.00 | 582.02 | 276,300 |
| 2025-03-13 | 630.00 | 645.00 | 605.00 | 625.00 | 606.27 | 234,300 |
| 2025-03-12 | 625.00 | 645.00 | 625.00 | 630.00 | 611.12 | 346,100 |
| 2025-03-11 | 630.00 | 635.00 | 615.00 | 625.00 | 606.27 | 310,300 |
| 2025-03-10 | 650.00 | 670.00 | 615.00 | 625.00 | 606.27 | 642,700 |
| 2025-03-07 | 630.00 | 655.00 | 630.00 | 640.00 | 620.82 | 95,300 |
| 2025-03-06 | 650.00 | 650.00 | 630.00 | 640.00 | 620.82 | 74,400 |
| 2025-03-05 | 630.00 | 660.00 | 630.00 | 635.00 | 615.97 | 220,400 |
| 2025-03-04 | 665.00 | 665.00 | 620.00 | 630.00 | 611.12 | 304,300 |
| 2025-03-03 | 665.00 | 680.00 | 665.00 | 665.00 | 645.07 | 257,500 |
| 2025-02-28 | 655.00 | 670.00 | 610.00 | 665.00 | 645.07 | 411,200 |
| 2025-02-27 | 650.00 | 655.00 | 630.00 | 650.00 | 630.52 | 383,700 |
| 2025-02-26 | 670.00 | 700.00 | 650.00 | 660.00 | 640.22 | 184,800 |
| 2025-02-25 | 710.00 | 725.00 | 660.00 | 670.00 | 649.92 | 911,500 |
| 2025-02-24 | 695.00 | 745.00 | 690.00 | 705.00 | 683.88 | 2,527,400 |
| 2025-02-21 | 630.00 | 695.00 | 630.00 | 680.00 | 659.62 | 2,105,700 |
| 2025-02-20 | 625.00 | 630.00 | 600.00 | 615.00 | 596.57 | 416,400 |
| 2025-02-19 | 630.00 | 630.00 | 615.00 | 625.00 | 606.27 | 121,800 |
| 2025-02-18 | 635.00 | 650.00 | 630.00 | 630.00 | 611.12 | 269,400 |
| 2025-02-17 | 620.00 | 640.00 | 620.00 | 635.00 | 615.97 | 303,900 |
| 2025-02-14 | 630.00 | 645.00 | 620.00 | 620.00 | 601.42 | 130,700 |
| 2025-02-13 | 630.00 | 650.00 | 630.00 | 630.00 | 611.12 | 175,300 |
| 2025-02-12 | 610.00 | 650.00 | 610.00 | 625.00 | 606.27 | 392,400 |
| 2025-02-11 | 605.00 | 610.00 | 600.00 | 610.00 | 591.72 | 538,900 |
| 2025-02-10 | 625.00 | 625.00 | 600.00 | 605.00 | 586.87 | 382,100 |
| 2025-02-07 | 645.00 | 650.00 | 615.00 | 625.00 | 606.27 | 713,800 |
| 2025-02-06 | 650.00 | 650.00 | 635.00 | 645.00 | 625.67 | 1,119,000 |
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.