See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.41▲ 3.96%
← BBHI.JK stock page

Bk Harda Internasional Tbk Pt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-042,140.002,180.002,070.002,180.002,114.681,374,800
2022-11-032,130.002,170.002,080.002,130.002,066.181,908,100
2022-11-022,140.002,240.002,110.002,130.002,066.182,206,200
2022-11-012,300.002,340.002,140.002,140.002,075.883,351,000
2022-10-312,360.002,440.002,300.002,300.002,231.083,192,400
2022-10-282,400.002,420.002,300.002,350.002,279.594,573,400
2022-10-272,270.002,360.002,270.002,300.002,231.083,773,900
2022-10-262,400.002,470.002,260.002,280.002,211.686,323,600
2022-10-252,550.002,610.002,410.002,430.002,357.1912,339,100
2022-10-242,280.002,570.002,270.002,540.002,463.8916,965,100
2022-10-212,290.002,390.002,270.002,270.002,201.984,806,100
2022-10-202,250.002,500.002,240.002,270.002,201.9815,021,100
2022-10-191,970.002,390.001,960.002,240.002,172.8821,478,600
2022-10-181,550.001,950.001,455.001,950.001,891.5715,370,900
2022-10-171,675.001,675.001,560.001,560.001,513.266,319,200
2022-10-141,810.001,830.001,675.001,675.001,624.816,523,700
2022-10-131,890.001,960.001,800.001,800.001,746.073,626,000
2022-10-121,950.002,000.001,900.001,900.001,843.072,532,800
2022-10-111,995.002,070.001,920.001,950.001,891.572,979,100
2022-10-102,040.002,080.001,985.001,995.001,935.221,264,000
2022-10-072,100.002,140.002,050.002,060.001,998.281,191,100
2022-10-062,120.002,160.002,110.002,110.002,046.781,569,800
2022-10-052,040.002,130.002,040.002,110.002,046.781,887,000
2022-10-042,000.002,090.002,000.002,040.001,978.872,492,400
2022-10-032,110.002,150.001,980.002,000.001,940.073,114,300
2022-09-302,260.002,280.002,110.002,110.002,046.785,788,000
2022-09-292,260.002,300.002,190.002,260.002,192.281,882,400
2022-09-282,290.002,340.002,220.002,260.002,192.281,463,600
2022-09-272,320.002,370.002,220.002,290.002,221.381,497,400
2022-09-262,500.002,500.002,310.002,320.002,250.483,781,400
2022-09-232,380.002,550.002,370.002,460.002,386.294,932,600
2022-09-222,370.002,400.002,320.002,370.002,298.992,306,100
2022-09-212,480.002,490.002,310.002,370.002,298.998,899,900
2022-09-202,660.002,700.002,480.002,480.002,405.697,280,400
2022-09-192,860.002,880.002,660.002,660.002,580.304,395,200
2022-09-163,030.003,050.002,850.002,860.002,774.305,254,700
2022-09-153,100.003,100.003,030.003,030.002,939.211,031,600
2022-09-143,050.003,100.003,030.003,100.003,007.11774,500
2022-09-133,030.003,150.003,020.003,100.003,007.111,985,700
2022-09-123,030.003,060.003,010.003,030.002,939.211,343,600
2022-09-093,150.003,160.003,000.003,030.002,939.212,403,800
2022-09-083,210.003,250.003,100.003,140.003,045.913,041,300
2022-09-073,240.003,250.003,190.003,200.003,104.121,394,500
2022-09-063,250.003,270.003,210.003,210.003,113.821,274,000
2022-09-053,300.003,340.003,240.003,250.003,152.621,529,400
2022-09-023,380.003,380.003,300.003,300.003,201.12910,000
2022-09-013,360.003,400.003,350.003,350.003,249.62681,500
2022-08-313,390.003,400.003,330.003,360.003,259.321,172,800
2022-08-303,330.003,450.003,310.003,400.003,298.122,540,400
2022-08-293,410.003,410.003,210.003,310.003,210.825,584,100
2022-08-263,520.003,520.003,380.003,450.003,346.632,243,500
2022-08-253,550.003,550.003,480.003,500.003,395.13586,600
2022-08-243,550.003,550.003,490.003,540.003,433.93761,400
2022-08-233,480.003,530.003,480.003,520.003,414.53483,800
2022-08-223,560.003,570.003,460.003,480.003,375.731,184,000
2022-08-193,530.003,600.003,520.003,550.003,443.63882,900
2022-08-183,530.003,600.003,510.003,520.003,414.531,015,300
2022-08-163,670.003,670.003,490.003,530.003,424.233,508,400
2022-08-153,770.003,840.003,600.003,630.003,521.233,890,400
2022-08-123,820.003,840.003,770.003,770.003,657.04776,700
← NewerPage 17 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0613.2800 IDR
2025-04-2210.7400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.