Bk Harda Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,205.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,143.44 | 379,000 |
| 2026-05-06 | 1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,187.79 | 98,100 |
| 2026-05-05 | 1,240.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,207.51 | 74,000 |
| 2026-05-04 | 1,275.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,222.29 | 70,600 |
| 2026-05-01 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,261.72 | 0 |
| 2026-04-30 | 1,265.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,261.72 | 184,100 |
| 2026-04-29 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,246.94 | 429,300 |
| 2026-04-28 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,237.08 | 320,800 |
| 2026-04-27 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,246.94 | 145,100 |
| 2026-04-24 | 1,295.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,266.65 | 318,600 |
| 2026-04-23 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,276.51 | 747,200 |
← NewerPage 3 of 3 · 131 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.