Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5,600.00 | 5,650.00 | 5,475.00 | 5,525.00 | 5,359.45 | 7,129,900 |
| 2022-02-08 | 5,525.00 | 5,800.00 | 5,425.00 | 5,575.00 | 5,407.95 | 8,219,200 |
| 2022-02-07 | 5,600.00 | 5,650.00 | 5,425.00 | 5,500.00 | 5,335.20 | 7,505,000 |
| 2022-02-04 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,432.20 | 3,813,000 |
| 2022-02-03 | 5,775.00 | 5,800.00 | 5,625.00 | 5,625.00 | 5,456.46 | 4,022,100 |
| 2022-02-02 | 5,650.00 | 5,875.00 | 5,600.00 | 5,750.00 | 5,577.71 | 8,718,400 |
| 2022-01-31 | 5,550.00 | 5,750.00 | 5,275.00 | 5,600.00 | 5,432.20 | 9,220,000 |
| 2022-01-28 | 5,700.00 | 5,725.00 | 5,525.00 | 5,550.00 | 5,383.70 | 6,178,500 |
| 2022-01-27 | 5,700.00 | 5,975.00 | 5,625.00 | 5,650.00 | 5,480.71 | 11,153,400 |
| 2022-01-26 | 5,625.00 | 5,825.00 | 5,600.00 | 5,700.00 | 5,529.21 | 5,304,500 |
| 2022-01-25 | 5,950.00 | 5,950.00 | 5,600.00 | 5,650.00 | 5,480.71 | 8,881,700 |
| 2022-01-24 | 6,300.00 | 6,300.00 | 5,800.00 | 5,925.00 | 5,747.47 | 17,982,900 |
| 2022-01-21 | 5,550.00 | 6,125.00 | 5,525.00 | 6,100.00 | 5,917.22 | 21,799,200 |
| 2022-01-20 | 5,750.00 | 5,800.00 | 5,500.00 | 5,525.00 | 5,359.45 | 13,259,500 |
| 2022-01-19 | 6,100.00 | 6,225.00 | 5,700.00 | 5,750.00 | 5,577.71 | 28,738,700 |
| 2022-01-18 | 5,650.00 | 5,875.00 | 5,250.00 | 5,875.00 | 5,698.96 | 39,834,700 |
| 2022-01-17 | 6,025.00 | 6,050.00 | 5,625.00 | 5,625.00 | 5,456.46 | 14,208,400 |
| 2022-01-14 | 6,450.00 | 6,725.00 | 6,025.00 | 6,025.00 | 5,844.47 | 26,890,800 |
| 2022-01-13 | 6,800.00 | 6,825.00 | 6,325.00 | 6,475.00 | 6,280.99 | 22,605,500 |
| 2022-01-12 | 7,300.00 | 7,725.00 | 6,800.00 | 6,800.00 | 6,596.25 | 24,411,900 |
| 2022-01-11 | 7,000.00 | 8,100.00 | 7,000.00 | 7,300.00 | 7,081.27 | 41,368,500 |
| 2022-01-10 | 5,700.00 | 6,800.00 | 5,700.00 | 6,800.00 | 6,596.25 | 36,388,400 |
| 2022-01-07 | 5,482.21 | 5,733.94 | 5,370.33 | 5,678.00 | 5,507.87 | 30,229,762 |
| 2022-01-06 | 5,482.21 | 5,622.06 | 5,146.56 | 5,454.24 | 5,290.81 | 22,033,076 |
| 2022-01-05 | 4,922.80 | 5,594.09 | 4,922.80 | 5,426.27 | 5,263.68 | 42,198,824 |
| 2022-01-04 | 4,559.18 | 4,992.73 | 4,475.27 | 4,922.80 | 4,775.29 | 28,203,696 |
| 2022-01-03 | 3,957.82 | 4,419.33 | 3,957.82 | 4,419.33 | 4,286.91 | 15,821,877 |
| 2021-12-30 | 3,957.82 | 3,971.80 | 3,845.94 | 3,957.82 | 3,839.23 | 2,999,594 |
| 2021-12-29 | 3,985.79 | 3,999.77 | 3,887.89 | 3,929.85 | 3,812.10 | 1,702,511 |
| 2021-12-28 | 3,873.91 | 4,111.66 | 3,873.91 | 3,957.82 | 3,839.23 | 5,502,057 |
| 2021-12-27 | 3,915.86 | 3,957.82 | 3,859.92 | 3,873.91 | 3,757.83 | 7,567,451 |
| 2021-12-24 | 3,734.05 | 3,971.80 | 3,734.05 | 3,873.91 | 3,757.83 | 2,966,702 |
| 2021-12-23 | 3,845.94 | 3,901.88 | 3,692.10 | 3,734.05 | 3,622.17 | 4,544,618 |
| 2021-12-22 | 3,929.85 | 3,957.82 | 3,831.95 | 3,845.94 | 3,730.70 | 2,502,998 |
| 2021-12-21 | 3,831.95 | 3,929.85 | 3,803.98 | 3,915.86 | 3,798.53 | 2,366,962 |
| 2021-12-20 | 4,027.74 | 4,027.74 | 3,817.97 | 3,831.95 | 3,717.13 | 4,308,118 |
| 2021-12-17 | 4,055.71 | 4,083.69 | 3,929.85 | 4,041.73 | 3,920.63 | 2,992,265 |
| 2021-12-16 | 3,859.92 | 4,097.67 | 3,622.17 | 4,041.73 | 3,920.63 | 17,999,354 |
| 2021-12-15 | 4,125.64 | 4,153.61 | 3,887.89 | 3,887.89 | 3,771.40 | 9,002,001 |
| 2021-12-14 | 4,461.29 | 4,461.29 | 4,097.67 | 4,125.64 | 4,002.02 | 12,883,776 |
| 2021-12-13 | 4,461.29 | 4,545.20 | 4,293.46 | 4,405.35 | 4,273.35 | 7,268,743 |
| 2021-12-10 | 4,307.45 | 4,503.24 | 4,293.46 | 4,461.29 | 4,327.61 | 8,895,996 |
| 2021-12-09 | 4,307.45 | 4,391.36 | 4,265.49 | 4,293.46 | 4,164.82 | 3,008,711 |
| 2021-12-08 | 4,195.57 | 4,503.24 | 4,195.57 | 4,293.46 | 4,164.82 | 9,993,583 |
| 2021-12-07 | 3,915.86 | 4,461.29 | 3,859.92 | 4,307.45 | 4,178.38 | 21,175,385 |
| 2021-12-06 | 3,748.04 | 3,957.82 | 3,692.10 | 3,887.89 | 3,771.40 | 4,673,682 |
| 2021-12-03 | 3,859.92 | 3,887.89 | 3,748.04 | 3,748.04 | 3,635.74 | 3,101,130 |
| 2021-12-02 | 3,859.92 | 3,943.83 | 3,803.98 | 3,817.97 | 3,703.57 | 8,901,180 |
| 2021-12-01 | 3,859.92 | 3,985.79 | 3,748.04 | 3,887.89 | 3,771.40 | 4,003,689 |
| 2021-11-30 | 3,831.95 | 4,167.60 | 3,678.11 | 3,859.92 | 3,744.27 | 20,903,133 |
| 2021-11-29 | 3,594.20 | 3,845.94 | 3,510.29 | 3,803.98 | 3,690.00 | 8,737,436 |
| 2021-11-26 | 3,664.13 | 3,762.03 | 3,510.29 | 3,594.20 | 3,486.51 | 7,299,847 |
| 2021-11-25 | 3,887.89 | 3,971.80 | 3,622.17 | 3,664.13 | 3,554.34 | 23,151,935 |
| 2021-11-24 | 3,859.92 | 4,195.57 | 3,817.97 | 3,887.89 | 3,771.40 | 18,192,594 |
| 2021-11-23 | 4,405.35 | 4,447.30 | 4,097.67 | 4,097.67 | 3,974.89 | 6,224,605 |
| 2021-11-22 | 4,489.26 | 4,503.24 | 4,377.38 | 4,405.35 | 4,273.35 | 3,284,180 |
| 2021-11-19 | 4,377.38 | 4,629.11 | 4,377.38 | 4,489.26 | 4,354.74 | 8,195,256 |
| 2021-11-18 | 4,475.27 | 4,475.27 | 4,363.39 | 4,377.38 | 4,246.21 | 4,321,167 |
| 2021-11-17 | 4,405.35 | 4,573.17 | 4,391.36 | 4,461.29 | 4,327.61 | 6,791,811 |
| 2021-11-16 | 4,349.40 | 4,461.29 | 4,279.48 | 4,405.35 | 4,273.35 | 4,388,202 |
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.