Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 655.00 | 670.00 | 645.00 | 650.00 | 630.52 | 297,900 |
| 2025-02-04 | 660.00 | 675.00 | 640.00 | 655.00 | 635.37 | 621,800 |
| 2025-02-03 | 665.00 | 665.00 | 635.00 | 660.00 | 640.22 | 542,300 |
| 2025-01-31 | 665.00 | 700.00 | 660.00 | 665.00 | 645.07 | 204,000 |
| 2025-01-30 | 665.00 | 705.00 | 660.00 | 665.00 | 645.07 | 591,800 |
| 2025-01-24 | 680.00 | 695.00 | 660.00 | 665.00 | 645.07 | 313,800 |
| 2025-01-23 | 685.00 | 695.00 | 680.00 | 685.00 | 664.48 | 235,000 |
| 2025-01-22 | 690.00 | 700.00 | 675.00 | 685.00 | 664.48 | 368,300 |
| 2025-01-21 | 705.00 | 705.00 | 685.00 | 690.00 | 669.33 | 412,200 |
| 2025-01-20 | 695.00 | 705.00 | 685.00 | 705.00 | 683.88 | 414,200 |
| 2025-01-17 | 700.00 | 710.00 | 690.00 | 700.00 | 679.03 | 669,600 |
| 2025-01-16 | 710.00 | 730.00 | 685.00 | 700.00 | 679.03 | 628,600 |
| 2025-01-15 | 695.00 | 725.00 | 665.00 | 710.00 | 688.73 | 1,085,300 |
| 2025-01-14 | 700.00 | 725.00 | 695.00 | 705.00 | 683.88 | 771,300 |
| 2025-01-13 | 760.00 | 760.00 | 695.00 | 705.00 | 683.88 | 1,372,700 |
| 2025-01-10 | 790.00 | 850.00 | 730.00 | 760.00 | 737.23 | 3,234,400 |
| 2025-01-09 | 720.00 | 860.00 | 720.00 | 780.00 | 756.63 | 12,328,100 |
| 2025-01-08 | 600.00 | 690.00 | 600.00 | 690.00 | 669.33 | 8,484,900 |
| 2025-01-07 | 735.00 | 765.00 | 555.00 | 555.00 | 538.37 | 3,228,700 |
| 2025-01-06 | 735.00 | 755.00 | 735.00 | 740.00 | 717.83 | 215,000 |
| 2025-01-03 | 745.00 | 755.00 | 730.00 | 735.00 | 712.98 | 214,200 |
| 2025-01-02 | 725.00 | 750.00 | 720.00 | 745.00 | 722.68 | 795,900 |
| 2024-12-30 | 810.00 | 815.00 | 700.00 | 700.00 | 679.03 | 1,676,300 |
| 2024-12-27 | 805.00 | 825.00 | 805.00 | 805.00 | 780.88 | 82,700 |
| 2024-12-24 | 805.00 | 820.00 | 805.00 | 805.00 | 780.88 | 205,300 |
| 2024-12-23 | 815.00 | 850.00 | 805.00 | 805.00 | 780.88 | 368,400 |
| 2024-12-20 | 800.00 | 820.00 | 770.00 | 820.00 | 795.43 | 481,100 |
| 2024-12-19 | 785.00 | 800.00 | 770.00 | 800.00 | 776.03 | 212,400 |
| 2024-12-18 | 800.00 | 805.00 | 780.00 | 800.00 | 776.03 | 222,200 |
| 2024-12-17 | 780.00 | 800.00 | 780.00 | 800.00 | 776.03 | 745,000 |
| 2024-12-16 | 825.00 | 825.00 | 775.00 | 780.00 | 756.63 | 751,200 |
| 2024-12-13 | 835.00 | 840.00 | 825.00 | 825.00 | 800.28 | 410,600 |
| 2024-12-12 | 850.00 | 860.00 | 830.00 | 835.00 | 809.98 | 448,600 |
| 2024-12-11 | 855.00 | 860.00 | 845.00 | 855.00 | 829.38 | 279,600 |
| 2024-12-10 | 855.00 | 870.00 | 850.00 | 855.00 | 829.38 | 368,800 |
| 2024-12-09 | 870.00 | 870.00 | 855.00 | 855.00 | 829.38 | 269,400 |
| 2024-12-06 | 860.00 | 860.00 | 840.00 | 850.00 | 824.53 | 302,400 |
| 2024-12-05 | 860.00 | 865.00 | 850.00 | 860.00 | 834.23 | 139,800 |
| 2024-12-04 | 850.00 | 870.00 | 845.00 | 855.00 | 829.38 | 410,100 |
| 2024-12-03 | 850.00 | 875.00 | 845.00 | 850.00 | 824.53 | 207,900 |
| 2024-12-02 | 845.00 | 865.00 | 845.00 | 850.00 | 824.53 | 209,300 |
| 2024-11-29 | 875.00 | 875.00 | 845.00 | 855.00 | 829.38 | 295,100 |
| 2024-11-28 | 900.00 | 900.00 | 870.00 | 870.00 | 843.93 | 177,000 |
| 2024-11-26 | 890.00 | 900.00 | 870.00 | 880.00 | 853.63 | 279,200 |
| 2024-11-25 | 895.00 | 900.00 | 855.00 | 890.00 | 863.33 | 401,400 |
| 2024-11-22 | 875.00 | 885.00 | 865.00 | 880.00 | 853.63 | 151,500 |
| 2024-11-21 | 895.00 | 895.00 | 870.00 | 880.00 | 853.63 | 208,300 |
| 2024-11-20 | 905.00 | 905.00 | 885.00 | 895.00 | 868.18 | 142,700 |
| 2024-11-19 | 860.00 | 930.00 | 855.00 | 900.00 | 873.03 | 329,500 |
| 2024-11-18 | 885.00 | 885.00 | 855.00 | 870.00 | 843.93 | 222,100 |
| 2024-11-15 | 885.00 | 895.00 | 850.00 | 885.00 | 858.48 | 204,000 |
| 2024-11-14 | 900.00 | 900.00 | 875.00 | 895.00 | 868.18 | 128,800 |
| 2024-11-13 | 895.00 | 900.00 | 830.00 | 900.00 | 873.03 | 214,800 |
| 2024-11-12 | 875.00 | 910.00 | 860.00 | 895.00 | 868.18 | 421,700 |
| 2024-11-11 | 940.00 | 960.00 | 855.00 | 855.00 | 829.38 | 738,800 |
| 2024-11-08 | 915.00 | 965.00 | 900.00 | 965.00 | 936.09 | 623,400 |
| 2024-11-07 | 960.00 | 960.00 | 905.00 | 915.00 | 887.58 | 302,900 |
| 2024-11-06 | 940.00 | 960.00 | 920.00 | 960.00 | 931.24 | 541,400 |
| 2024-11-05 | 965.00 | 965.00 | 930.00 | 940.00 | 911.83 | 138,600 |
| 2024-11-04 | 960.00 | 970.00 | 920.00 | 965.00 | 936.09 | 551,600 |
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.