Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 1,290.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,231.95 | 429,200 |
| 2023-05-04 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,251.35 | 159,200 |
| 2023-05-03 | 1,290.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,256.20 | 211,600 |
| 2023-05-02 | 1,280.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,256.20 | 892,700 |
| 2023-04-28 | 1,280.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,241.65 | 733,600 |
| 2023-04-27 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,241.65 | 383,300 |
| 2023-04-26 | 1,325.00 | 1,325.00 | 1,260.00 | 1,260.00 | 1,222.25 | 613,600 |
| 2023-04-18 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,285.30 | 542,000 |
| 2023-04-17 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,338.65 | 291,900 |
| 2023-04-14 | 1,375.00 | 1,460.00 | 1,370.00 | 1,380.00 | 1,338.65 | 548,400 |
| 2023-04-13 | 1,420.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,328.95 | 1,614,400 |
| 2023-04-12 | 1,515.00 | 1,515.00 | 1,420.00 | 1,420.00 | 1,377.45 | 909,200 |
| 2023-04-11 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,459.91 | 448,300 |
| 2023-04-10 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,459.91 | 480,000 |
| 2023-04-06 | 1,500.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,455.05 | 757,200 |
| 2023-04-05 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,459.91 | 201,800 |
| 2023-04-04 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,455.05 | 2,293,000 |
| 2023-04-03 | 1,505.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,459.91 | 220,300 |
| 2023-03-31 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,459.91 | 583,700 |
| 2023-03-30 | 1,525.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,474.46 | 270,100 |
| 2023-03-29 | 1,535.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,479.31 | 1,005,600 |
| 2023-03-28 | 1,510.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,489.01 | 714,700 |
| 2023-03-27 | 1,505.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,464.76 | 600,200 |
| 2023-03-24 | 1,510.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,459.91 | 581,000 |
| 2023-03-21 | 1,505.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,464.76 | 278,100 |
| 2023-03-20 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,455.05 | 725,400 |
| 2023-03-17 | 1,530.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,455.05 | 1,130,200 |
| 2023-03-16 | 1,560.00 | 1,605.00 | 1,500.00 | 1,550.00 | 1,503.56 | 1,740,000 |
| 2023-03-15 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,552.06 | 1,247,800 |
| 2023-03-14 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,552.06 | 1,326,100 |
| 2023-03-13 | 1,600.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,552.06 | 1,486,400 |
| 2023-03-10 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,561.76 | 1,060,500 |
| 2023-03-09 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,556.91 | 330,600 |
| 2023-03-08 | 1,605.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,552.06 | 1,662,300 |
| 2023-03-07 | 1,605.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,552.06 | 397,400 |
| 2023-03-06 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,556.91 | 132,800 |
| 2023-03-03 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,556.91 | 254,200 |
| 2023-03-02 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,581.16 | 483,800 |
| 2023-03-01 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,571.46 | 643,000 |
| 2023-02-28 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,552.06 | 645,900 |
| 2023-02-27 | 1,610.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,561.76 | 464,100 |
| 2023-02-24 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,556.91 | 185,800 |
| 2023-02-23 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,556.91 | 528,100 |
| 2023-02-22 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,566.61 | 707,700 |
| 2023-02-21 | 1,625.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,571.46 | 527,200 |
| 2023-02-20 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,571.46 | 413,100 |
| 2023-02-17 | 1,650.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,581.16 | 948,100 |
| 2023-02-16 | 1,655.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,595.71 | 1,550,300 |
| 2023-02-15 | 1,640.00 | 1,675.00 | 1,630.00 | 1,655.00 | 1,605.41 | 647,600 |
| 2023-02-14 | 1,640.00 | 1,670.00 | 1,635.00 | 1,640.00 | 1,590.86 | 457,000 |
| 2023-02-13 | 1,670.00 | 1,680.00 | 1,635.00 | 1,640.00 | 1,590.86 | 829,500 |
| 2023-02-10 | 1,705.00 | 1,705.00 | 1,620.00 | 1,670.00 | 1,619.96 | 3,044,600 |
| 2023-02-09 | 1,730.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,653.91 | 651,600 |
| 2023-02-08 | 1,740.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,678.16 | 492,800 |
| 2023-02-07 | 1,755.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,687.86 | 537,300 |
| 2023-02-06 | 1,790.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,697.56 | 642,000 |
| 2023-02-03 | 1,830.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,736.37 | 1,870,000 |
| 2023-02-02 | 1,720.00 | 1,850.00 | 1,720.00 | 1,810.00 | 1,755.77 | 2,243,800 |
| 2023-02-01 | 1,770.00 | 1,795.00 | 1,700.00 | 1,715.00 | 1,663.61 | 2,693,100 |
| 2023-01-31 | 1,790.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,721.81 | 389,100 |
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.