Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 885.00 890.00 875.00 880.00 115,086,900 0
25-Oct-2022 880.00 900.00 875.00 885.00 131,166,800 0
24-Oct-2022 870.00 880.00 870.00 880.00 122,568,500 0
21-Oct-2022 860.00 885.00 860.00 870.00 115,859,900 0
20-Oct-2022 855.00 870.00 850.00 860.00 125,453,900 0
19-Oct-2022 845.00 860.00 845.00 855.00 123,749,900 0
18-Oct-2022 840.00 850.00 835.00 845.00 136,121,000 0
17-Oct-2022 860.00 860.00 840.00 840.00 107,318,000 0
14-Oct-2022 870.00 870.00 845.00 860.00 125,954,700 0
13-Oct-2022 875.00 890.00 865.00 870.00 119,906,300 0
12-Oct-2022 875.00 875.00 860.00 875.00 121,345,200 0
11-Oct-2022 885.00 890.00 870.00 875.00 107,899,800 0
10-Oct-2022 895.00 900.00 880.00 885.00 113,058,500 0
07-Oct-2022 900.00 905.00 880.00 895.00 107,222,400 0
06-Oct-2022 905.00 920.00 895.00 900.00 113,683,300 0
05-Oct-2022 905.00 920.00 900.00 905.00 109,166,800 0
04-Oct-2022 885.00 905.00 885.00 905.00 112,587,400 0
03-Oct-2022 885.00 900.00 880.00 895.00 96,693,700 0
30-Sep-2022 875.00 900.00 870.00 885.00 131,480,500 0
29-Sep-2022 875.00 890.00 870.00 875.00 112,958,700 0
28-Sep-2022 875.00 875.00 855.00 875.00 117,113,900 0
27-Sep-2022 875.00 890.00 870.00 875.00 129,402,800 0
26-Sep-2022 870.00 890.00 865.00 875.00 114,133,200 0
23-Sep-2022 870.00 880.00 850.00 870.00 101,561,100 0
22-Sep-2022 880.00 880.00 845.00 870.00 118,543,800 0
21-Sep-2022 890.00 895.00 870.00 880.00 98,190,700 0
20-Sep-2022 890.00 900.00 880.00 890.00 101,418,800 0
19-Sep-2022 910.00 915.00 880.00 890.00 93,108,700 0
16-Sep-2022 930.00 930.00 885.00 910.00 99,845,300 0
15-Sep-2022 940.00 950.00 925.00 930.00 79,151,500 0
14-Sep-2022 960.00 965.00 930.00 940.00 97,067,400 0
13-Sep-2022 980.00 985.00 945.00 960.00 104,540,600 0
12-Sep-2022 1,000.00 1,000.00 970.00 980.00 99,477,700 0
09-Sep-2022 1,025.00 1,035.00 1,000.00 1,000.00 87,772,900 0
08-Sep-2022 1,035.00 1,050.00 1,015.00 1,025.00 106,467,600 0
07-Sep-2022 1,050.00 1,055.00 1,025.00 1,035.00 105,659,000 0
06-Sep-2022 1,055.00 1,060.00 1,045.00 1,050.00 106,499,900 0
05-Sep-2022 1,065.00 1,065.00 1,045.00 1,055.00 106,248,700 0
02-Sep-2022 1,075.00 1,090.00 1,065.00 1,065.00 103,563,900 0
01-Sep-2022 1,080.00 1,090.00 1,070.00 1,075.00 113,532,700 0
31-Aug-2022 1,070.00 1,090.00 1,070.00 1,080.00 89,573,900 0
30-Aug-2022 1,060.00 1,080.00 1,060.00 1,070.00 85,122,800 0
29-Aug-2022 1,060.00 1,085.00 1,055.00 1,060.00 118,352,500 0
26-Aug-2022 1,060.00 1,065.00 1,045.00 1,060.00 91,518,500 0
25-Aug-2022 1,065.00 1,080.00 1,060.00 1,060.00 87,319,100 0
24-Aug-2022 1,055.00 1,075.00 1,055.00 1,065.00 88,691,200 0
23-Aug-2022 1,035.00 1,055.00 1,035.00 1,055.00 97,883,800 0
22-Aug-2022 1,030.00 1,055.00 1,025.00 1,035.00 107,981,100 0
19-Aug-2022 1,015.00 1,040.00 1,010.00 1,030.00 91,775,200 0
18-Aug-2022 1,005.00 1,030.00 1,005.00 1,015.00 114,512,300 0
16-Aug-2022 995.00 1,020.00 995.00 1,005.00 92,562,900 0
15-Aug-2022 990.00 1,005.00 990.00 995.00 113,393,000 0
12-Aug-2022 1,000.00 1,005.00 985.00 990.00 100,358,900 0
11-Aug-2022 995.00 1,010.00 995.00 1,000.00 97,287,100 0
10-Aug-2022 995.00 1,000.00 980.00 995.00 90,465,600 0
09-Aug-2022 985.00 1,000.00 980.00 995.00 96,257,700 0
08-Aug-2022 985.00 1,000.00 985.00 985.00 81,268,200 0
05-Aug-2022 1,000.00 1,005.00 985.00 985.00 86,779,500 0
04-Aug-2022 1,010.00 1,010.00 990.00 1,000.00 81,233,400 0
03-Aug-2022 995.00 1,010.00 995.00 1,005.00 59,146,800 0
02-Aug-2022 1,000.00 1,000.00 990.00 995.00 68,337,200 0
01-Aug-2022 1,000.00 1,005.00 1,000.00 1,005.00 2,687,900 0
29-Jul-2022 1,005.00 1,005.00 1,000.00 1,000.00 1,478,200 0
28-Jul-2022 1,005.00 1,010.00 1,005.00 1,005.00 1,996,800 0
27-Jul-2022 980.00 1,000.00 980.00 1,000.00 1,875,200 0
26-Jul-2022 995.00 995.00 985.00 985.00 3,309,100 0
25-Jul-2022 1,005.00 1,010.00 995.00 995.00 1,458,900 0
22-Jul-2022 995.00 1,005.00 995.00 1,005.00 1,642,700 0
21-Jul-2022 1,010.00 1,010.00 995.00 995.00 1,384,000 0
20-Jul-2022 1,000.00 1,005.00 1,000.00 1,005.00 1,637,600 0
19-Jul-2022 995.00 1,000.00 995.00 1,000.00 1,486,000 0
18-Jul-2022 1,000.00 1,000.00 990.00 995.00 1,765,900 0
15-Jul-2022 990.00 1,000.00 990.00 1,000.00 1,913,900 0
14-Jul-2022 980.00 990.00 980.00 990.00 1,280,800 0
13-Jul-2022 995.00 995.00 980.00 980.00 1,588,200 0
12-Jul-2022 985.00 995.00 985.00 995.00 1,467,400 0
11-Jul-2022 990.00 990.00 980.00 985.00 1,360,600 0
08-Jul-2022 980.00 995.00 975.00 990.00 1,668,600 0
07-Jul-2022 965.00 975.00 960.00 975.00 1,582,500 0
06-Jul-2022 970.00 970.00 965.00 970.00 1,541,400 0
05-Jul-2022 965.00 975.00 965.00 975.00 1,435,200 0
04-Jul-2022 970.00 975.00 960.00 960.00 2,156,600 0
01-Jul-2022 970.00 970.00 965.00 965.00 2,403,800 0
30-Jun-2022 960.00 970.00 960.00 970.00 1,940,000 0
29-Jun-2022 970.00 975.00 960.00 960.00 2,385,900 0
28-Jun-2022 985.00 985.00 975.00 975.00 2,100,900 0
27-Jun-2022 980.00 990.00 975.00 985.00 2,081,600 0
24-Jun-2022 970.00 980.00 970.00 980.00 1,925,800 0
23-Jun-2022 975.00 975.00 970.00 970.00 1,904,400 0
22-Jun-2022 985.00 985.00 980.00 980.00 1,153,800 0
21-Jun-2022 975.00 985.00 975.00 985.00 2,220,700 0
20-Jun-2022 965.00 975.00 960.00 975.00 2,351,100 0
17-Jun-2022 975.00 975.00 965.00 965.00 1,833,400 0
16-Jun-2022 980.00 985.00 975.00 980.00 2,433,200 0
15-Jun-2022 990.00 990.00 975.00 980.00 1,133,000 0
14-Jun-2022 985.00 995.00 985.00 995.00 1,830,300 0
13-Jun-2022 1,000.00 1,005.00 985.00 990.00 1,713,700 0
10-Jun-2022 1,000.00 1,000.00 995.00 1,000.00 2,385,900 0
09-Jun-2022 995.00 1,005.00 990.00 1,005.00 1,870,700 0
08-Jun-2022 995.00 1,005.00 995.00 1,000.00 1,100,800 0