Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,075.00 | 5,150.00 | 4,930.00 | 4,940.00 | 4,791.98 | 38,672,400 |
| 2022-05-17 | 5,650.00 | 5,650.00 | 5,300.00 | 5,300.00 | 5,141.19 | 2,980,300 |
| 2022-05-13 | 6,200.00 | 6,200.00 | 5,675.00 | 5,675.00 | 5,504.96 | 13,512,700 |
| 2022-05-12 | 6,100.00 | 6,450.00 | 5,950.00 | 6,100.00 | 5,917.22 | 11,037,400 |
| 2022-05-11 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,917.22 | 3,938,700 |
| 2022-05-10 | 5,975.00 | 6,000.00 | 5,650.00 | 6,000.00 | 5,820.22 | 12,179,400 |
| 2022-05-09 | 6,500.00 | 6,500.00 | 6,050.00 | 6,050.00 | 5,868.72 | 12,515,300 |
| 2022-04-28 | 6,325.00 | 6,650.00 | 6,325.00 | 6,500.00 | 6,305.24 | 4,703,100 |
| 2022-04-27 | 6,400.00 | 6,525.00 | 6,250.00 | 6,350.00 | 6,159.73 | 4,771,600 |
| 2022-04-26 | 6,525.00 | 6,650.00 | 6,400.00 | 6,425.00 | 6,232.48 | 4,379,300 |
| 2022-04-25 | 6,300.00 | 6,675.00 | 6,150.00 | 6,500.00 | 6,305.24 | 9,919,400 |
| 2022-04-22 | 6,275.00 | 6,400.00 | 6,125.00 | 6,300.00 | 6,111.23 | 6,908,500 |
| 2022-04-21 | 6,375.00 | 6,575.00 | 6,200.00 | 6,300.00 | 6,111.23 | 14,041,700 |
| 2022-04-20 | 5,950.00 | 6,350.00 | 5,875.00 | 6,350.00 | 6,159.73 | 20,871,100 |
| 2022-04-19 | 5,925.00 | 5,950.00 | 5,825.00 | 5,950.00 | 5,771.72 | 3,346,500 |
| 2022-04-18 | 6,000.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,723.22 | 3,345,100 |
| 2022-04-14 | 5,925.00 | 6,050.00 | 5,850.00 | 5,975.00 | 5,795.97 | 7,804,100 |
| 2022-04-13 | 5,950.00 | 6,000.00 | 5,850.00 | 5,875.00 | 5,698.96 | 7,756,600 |
| 2022-04-12 | 5,750.00 | 6,025.00 | 5,700.00 | 5,900.00 | 5,723.22 | 11,056,300 |
| 2022-04-11 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,529.21 | 9,784,000 |
| 2022-04-08 | 6,025.00 | 6,175.00 | 5,850.00 | 6,000.00 | 5,820.22 | 14,612,400 |
| 2022-04-07 | 5,525.00 | 6,025.00 | 5,525.00 | 6,025.00 | 5,844.47 | 18,660,600 |
| 2022-04-06 | 5,675.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,335.20 | 5,757,600 |
| 2022-04-05 | 5,500.00 | 5,675.00 | 5,400.00 | 5,675.00 | 5,504.96 | 3,883,700 |
| 2022-04-04 | 5,700.00 | 5,725.00 | 5,500.00 | 5,500.00 | 5,335.20 | 2,522,600 |
| 2022-04-01 | 5,775.00 | 5,825.00 | 5,575.00 | 5,675.00 | 5,504.96 | 3,254,000 |
| 2022-03-31 | 5,800.00 | 5,875.00 | 5,650.00 | 5,775.00 | 5,601.96 | 6,410,800 |
| 2022-03-30 | 5,550.00 | 5,800.00 | 5,525.00 | 5,775.00 | 5,601.96 | 13,899,600 |
| 2022-03-29 | 5,325.00 | 5,650.00 | 5,250.00 | 5,525.00 | 5,359.45 | 9,913,200 |
| 2022-03-28 | 5,200.00 | 5,375.00 | 5,150.00 | 5,300.00 | 5,141.19 | 3,533,000 |
| 2022-03-25 | 5,100.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,044.19 | 2,297,500 |
| 2022-03-24 | 5,200.00 | 5,250.00 | 5,075.00 | 5,100.00 | 4,947.19 | 1,206,400 |
| 2022-03-23 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 5,019.94 | 1,963,600 |
| 2022-03-22 | 5,000.00 | 5,425.00 | 5,000.00 | 5,375.00 | 5,213.95 | 1,818,300 |
| 2022-03-21 | 5,425.00 | 5,525.00 | 5,325.00 | 5,375.00 | 5,213.95 | 2,250,700 |
| 2022-03-18 | 5,150.00 | 5,450.00 | 4,980.00 | 5,425.00 | 5,262.45 | 6,751,000 |
| 2022-03-17 | 5,275.00 | 5,325.00 | 5,125.00 | 5,150.00 | 4,995.69 | 2,146,500 |
| 2022-03-16 | 5,025.00 | 5,350.00 | 4,990.00 | 5,250.00 | 5,092.69 | 4,094,000 |
| 2022-03-15 | 4,940.00 | 5,175.00 | 4,940.00 | 4,980.00 | 4,830.78 | 7,812,800 |
| 2022-03-14 | 4,980.00 | 5,000.00 | 4,880.00 | 4,940.00 | 4,791.98 | 2,431,700 |
| 2022-03-11 | 4,990.00 | 5,050.00 | 4,910.00 | 4,980.00 | 4,830.78 | 4,139,000 |
| 2022-03-10 | 5,050.00 | 5,100.00 | 4,820.00 | 5,000.00 | 4,850.18 | 3,886,700 |
| 2022-03-09 | 5,150.00 | 5,225.00 | 4,770.00 | 5,025.00 | 4,874.43 | 11,066,400 |
| 2022-03-08 | 5,300.00 | 5,400.00 | 5,125.00 | 5,125.00 | 4,971.44 | 8,260,500 |
| 2022-03-07 | 5,450.00 | 5,550.00 | 5,275.00 | 5,300.00 | 5,141.19 | 6,120,800 |
| 2022-03-04 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 5,335.20 | 3,330,800 |
| 2022-03-02 | 5,600.00 | 5,675.00 | 5,450.00 | 5,575.00 | 5,407.95 | 5,512,700 |
| 2022-03-01 | 5,450.00 | 5,700.00 | 5,450.00 | 5,600.00 | 5,432.20 | 6,940,600 |
| 2022-02-25 | 5,550.00 | 5,550.00 | 5,075.00 | 5,450.00 | 5,286.70 | 9,042,600 |
| 2022-02-24 | 5,700.00 | 5,725.00 | 5,325.00 | 5,325.00 | 5,165.44 | 13,848,000 |
| 2022-02-23 | 5,575.00 | 5,750.00 | 5,525.00 | 5,700.00 | 5,529.21 | 5,067,200 |
| 2022-02-22 | 5,750.00 | 5,800.00 | 5,550.00 | 5,575.00 | 5,407.95 | 4,662,600 |
| 2022-02-21 | 5,825.00 | 6,050.00 | 5,700.00 | 5,750.00 | 5,577.71 | 13,146,400 |
| 2022-02-18 | 5,500.00 | 5,900.00 | 5,400.00 | 5,825.00 | 5,650.46 | 12,781,200 |
| 2022-02-17 | 5,525.00 | 5,600.00 | 5,475.00 | 5,500.00 | 5,335.20 | 4,047,600 |
| 2022-02-16 | 5,575.00 | 5,600.00 | 5,525.00 | 5,525.00 | 5,359.45 | 2,314,600 |
| 2022-02-15 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 5,383.70 | 2,996,800 |
| 2022-02-14 | 5,650.00 | 5,675.00 | 5,500.00 | 5,550.00 | 5,383.70 | 3,430,600 |
| 2022-02-11 | 5,750.00 | 5,750.00 | 5,525.00 | 5,650.00 | 5,480.71 | 3,989,300 |
| 2022-02-10 | 5,525.00 | 5,650.00 | 5,475.00 | 5,650.00 | 5,480.71 | 6,922,800 |
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.