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
2021-10-22	3,552.25	3,692.10	3,146.68	3,146.68	3,052.39	22,481,585
2021-10-21	2,741.10	3,370.44	2,724.32	3,370.44	3,269.45	33,441,724
2021-10-19	2,567.69	2,701.95	2,422.24	2,701.95	2,620.99	14,308,494
2021-10-18	2,741.10	2,741.10	2,550.90	2,567.69	2,490.75	14,133,488
2021-10-15	2,769.07	2,852.99	2,673.97	2,741.10	2,658.97	14,721,609
2021-10-14	2,355.11	2,797.04	2,355.11	2,741.10	2,658.97	22,648,904

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.