Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 4,279.48 | 4,531.21 | 4,251.51 | 4,335.42 | 4,205.52 | 13,083,987 |
| 2021-11-12 | 4,265.49 | 4,363.39 | 4,237.52 | 4,265.49 | 4,137.68 | 3,852,101 |
| 2021-11-11 | 4,223.54 | 4,335.42 | 4,223.54 | 4,265.49 | 4,137.68 | 2,477,436 |
| 2021-11-10 | 4,279.48 | 4,405.35 | 4,195.57 | 4,223.54 | 4,096.99 | 6,029,220 |
| 2021-11-09 | 4,293.46 | 4,461.29 | 4,153.61 | 4,265.49 | 4,137.68 | 10,950,664 |
| 2021-11-08 | 3,859.92 | 4,447.30 | 3,859.92 | 4,251.51 | 4,124.12 | 17,133,619 |
| 2021-11-05 | 3,929.85 | 4,013.76 | 3,803.98 | 3,859.92 | 3,744.27 | 8,821,274 |
| 2021-11-04 | 3,678.11 | 4,013.76 | 3,608.19 | 3,915.86 | 3,798.53 | 19,086,930 |
| 2021-11-03 | 3,328.48 | 3,803.98 | 3,300.51 | 3,650.14 | 3,540.77 | 18,358,304 |
| 2021-11-02 | 3,300.51 | 3,412.39 | 3,300.51 | 3,328.48 | 3,228.75 | 2,720,549 |
| 2021-11-01 | 3,370.44 | 3,398.41 | 3,300.51 | 3,300.51 | 3,201.62 | 2,426,310 |
| 2021-10-29 | 3,328.48 | 3,398.41 | 3,300.51 | 3,356.45 | 3,255.88 | 3,497,441 |
| 2021-10-28 | 3,342.47 | 3,510.29 | 3,300.51 | 3,328.48 | 3,228.75 | 5,084,831 |
| 2021-10-27 | 3,440.37 | 3,468.34 | 3,300.51 | 3,342.47 | 3,242.32 | 4,123,280 |
| 2021-10-26 | 3,300.51 | 3,552.25 | 3,188.63 | 3,398.41 | 3,296.58 | 11,899,166 |
| 2021-10-25 | 3,146.68 | 3,412.39 | 3,146.68 | 3,258.56 | 3,160.92 | 9,068,857 |
← NewerPage 21 of 21 · 1,216 trading days
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.