See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← BBHI.JK stock page

Bk Harda Internasional Tbk Pt historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,820.003,840.003,770.003,770.003,657.04776,700
2022-08-113,770.003,840.003,750.003,810.003,695.841,830,500
2022-08-103,770.003,840.003,720.003,740.003,627.941,534,100
2022-08-093,830.003,880.003,730.003,770.003,657.041,995,100
2022-08-083,870.003,920.003,770.003,810.003,695.843,260,000
2022-08-053,650.004,020.003,630.003,850.003,734.648,740,700
2022-08-043,650.003,700.003,570.003,620.003,511.531,978,300
2022-08-033,610.003,670.003,570.003,620.003,511.531,793,000
2022-08-023,680.003,750.003,580.003,590.003,482.433,026,600
2022-08-013,600.003,770.003,560.003,670.003,560.033,771,200
2022-07-293,590.003,590.003,500.003,530.003,424.231,410,800
2022-07-283,380.003,550.003,360.003,550.003,443.633,034,100
2022-07-273,480.003,500.003,300.003,350.003,249.622,437,300
2022-07-263,500.003,540.003,450.003,450.003,346.63919,700
2022-07-253,540.003,590.003,480.003,490.003,385.431,398,900
2022-07-223,520.003,630.003,520.003,530.003,424.231,673,500
2022-07-213,490.003,550.003,480.003,520.003,414.531,522,100
2022-07-203,490.003,520.003,440.003,480.003,375.732,303,900
2022-07-193,460.003,490.003,420.003,460.003,356.33607,500
2022-07-183,410.003,450.003,400.003,430.003,327.23560,800
2022-07-153,470.003,540.003,410.003,410.003,307.821,312,300
2022-07-143,430.003,480.003,380.003,450.003,346.63836,200
2022-07-133,570.003,600.003,400.003,430.003,327.231,670,100
2022-07-123,670.003,700.003,570.003,570.003,463.031,768,600
2022-07-113,700.003,750.003,600.003,670.003,560.03881,900
2022-07-083,610.003,690.003,580.003,670.003,560.031,245,200
2022-07-073,630.003,670.003,560.003,600.003,492.13509,000
2022-07-063,630.003,650.003,500.003,620.003,511.531,338,500
2022-07-053,650.003,720.003,630.003,630.003,521.23914,400
2022-07-043,570.003,800.003,520.003,620.003,511.533,602,100
2022-07-013,800.003,800.003,600.003,600.003,492.131,799,200
2022-06-303,930.004,010.003,800.003,800.003,686.142,118,200
2022-06-294,000.004,080.003,930.003,960.003,841.343,157,900
2022-06-284,110.004,140.003,930.004,000.003,880.152,700,400
2022-06-273,930.004,300.003,890.004,060.003,938.356,080,100
2022-06-243,900.003,950.003,810.003,920.003,802.542,640,800
2022-06-233,900.003,900.003,750.003,880.003,763.741,961,000
2022-06-223,960.003,970.003,870.003,880.003,763.743,058,000
2022-06-213,950.003,980.003,840.003,950.003,831.642,956,200
2022-06-203,910.003,980.003,860.003,930.003,812.243,996,600
2022-06-173,650.003,940.003,650.003,910.003,792.8412,545,100
2022-06-163,700.003,960.003,620.003,750.003,637.6410,105,300
2022-06-153,200.003,840.003,200.003,700.003,589.1420,626,800
2022-06-143,330.003,390.003,190.003,200.003,104.1215,049,300
2022-06-133,600.003,600.003,420.003,420.003,317.523,805,400
2022-06-103,960.004,000.003,670.003,670.003,560.0312,000,800
2022-06-093,850.004,100.003,850.003,940.003,821.947,204,700
2022-06-083,600.003,990.003,560.003,850.003,734.6418,706,600
2022-06-074,100.004,100.003,820.003,820.003,705.542,801,300
2022-06-064,400.004,450.004,100.004,100.003,977.158,390,900
2022-06-034,530.004,580.004,350.004,400.004,268.164,835,100
2022-06-024,400.004,550.004,200.004,450.004,316.669,113,900
2022-05-314,650.004,660.004,330.004,400.004,268.1615,848,900
2022-05-304,800.004,860.004,650.004,650.004,510.674,027,000
2022-05-274,780.004,930.004,770.004,790.004,646.473,257,300
2022-05-254,840.004,920.004,750.004,770.004,627.073,320,000
2022-05-244,930.004,960.004,780.004,830.004,685.283,219,400
2022-05-235,100.005,200.004,830.004,830.004,685.288,382,400
2022-05-205,100.005,550.005,025.005,050.004,898.6817,116,000
2022-05-194,880.005,200.004,630.005,025.004,874.4314,731,400
← NewerPage 18 of 21 · 1,222 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.