Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 985.00 1,000.00 985.00 995.00 1,457,100 0
06-Jun-2022 995.00 995.00 980.00 985.00 1,097,300 0
03-Jun-2022 1,005.00 1,010.00 995.00 995.00 1,290,000 0
02-Jun-2022 1,005.00 1,005.00 995.00 1,000.00 1,140,900 0
31-May-2022 1,010.00 1,020.00 1,010.00 1,010.00 1,213,900 0
30-May-2022 1,015.00 1,020.00 1,005.00 1,005.00 1,184,200 0
27-May-2022 995.00 1,010.00 995.00 1,010.00 1,385,100 0
25-May-2022 1,000.00 1,005.00 990.00 990.00 1,181,900 0
24-May-2022 990.00 995.00 980.00 995.00 998,100 0
23-May-2022 1,010.00 1,010.00 990.00 990.00 1,235,900 0
20-May-2022 1,010.00 1,010.00 1,000.00 1,005.00 1,402,100 0
19-May-2022 1,010.00 1,015.00 1,005.00 1,010.00 1,121,600 0
18-May-2022 1,005.00 1,010.00 1,005.00 1,010.00 1,207,600 0
17-May-2022 990.00 1,000.00 985.00 1,000.00 1,249,200 0
13-May-2022 985.00 995.00 980.00 990.00 1,021,300 0
12-May-2022 995.00 995.00 980.00 985.00 1,196,500 0
11-May-2022 995.00 1,005.00 995.00 1,000.00 1,631,200 0
10-May-2022 985.00 995.00 980.00 995.00 1,220,100 0
09-May-2022 1,000.00 1,000.00 990.00 990.00 972,300 0
28-Apr-2022 990.00 1,005.00 990.00 1,005.00 1,553,800 0
27-Apr-2022 985.00 995.00 985.00 990.00 1,142,000 0
26-Apr-2022 1,000.00 1,000.00 980.00 990.00 1,978,800 0
25-Apr-2022 1,000.00 1,000.00 990.00 995.00 1,218,500 0
22-Apr-2022 1,010.00 1,020.00 995.00 1,000.00 1,587,300 0
21-Apr-2022 1,005.00 1,010.00 1,005.00 1,010.00 1,401,800 0
20-Apr-2022 1,005.00 1,010.00 1,000.00 1,000.00 1,208,300 0
19-Apr-2022 1,005.00 1,005.00 995.00 1,000.00 1,238,200 0
18-Apr-2022 995.00 1,005.00 995.00 1,005.00 1,853,800 0
14-Apr-2022 1,005.00 1,005.00 995.00 995.00 932,600 0
13-Apr-2022 1,000.00 1,005.00 995.00 1,005.00 1,518,400 0
12-Apr-2022 1,005.00 1,010.00 1,000.00 1,000.00 1,374,800 0
11-Apr-2022 995.00 1,005.00 995.00 1,005.00 1,281,300 0
08-Apr-2022 1,000.00 1,005.00 995.00 995.00 1,279,900 0
07-Apr-2022 990.00 1,000.00 985.00 1,000.00 1,342,100 0
06-Apr-2022 1,000.00 1,000.00 990.00 990.00 1,666,600 0
05-Apr-2022 985.00 1,000.00 985.00 1,000.00 1,583,700 0
04-Apr-2022 990.00 995.00 980.00 985.00 886,800 0
01-Apr-2022 1,000.00 1,000.00 990.00 990.00 1,081,000 0
31-Mar-2022 995.00 1,000.00 995.00 1,000.00 955,900 0
30-Mar-2022 985.00 995.00 985.00 995.00 1,301,500 0
29-Mar-2022 995.00 995.00 985.00 985.00 1,060,500 0
28-Mar-2022 985.00 995.00 985.00 995.00 1,019,200 0
25-Mar-2022 985.00 995.00 985.00 985.00 1,201,000 0
24-Mar-2022 975.00 985.00 970.00 985.00 1,898,800 0
23-Mar-2022 980.00 980.00 975.00 975.00 1,119,300 0
22-Mar-2022 975.00 980.00 970.00 980.00 1,502,900 0
21-Mar-2022 990.00 995.00 975.00 975.00 1,183,000 0
18-Mar-2022 1,000.00 1,005.00 990.00 990.00 1,159,300 0
17-Mar-2022 1,005.00 1,005.00 995.00 1,000.00 1,473,100 0
16-Mar-2022 1,000.00 1,005.00 1,000.00 1,005.00 1,514,500 0
15-Mar-2022 1,005.00 1,005.00 995.00 1,000.00 1,862,800 0
14-Mar-2022 995.00 1,005.00 995.00 1,005.00 1,359,100 0
11-Mar-2022 990.00 1,005.00 985.00 995.00 1,434,400 0
10-Mar-2022 990.00 995.00 990.00 990.00 1,549,500 0
09-Mar-2022 985.00 995.00 985.00 990.00 1,532,000 0
08-Mar-2022 995.00 995.00 985.00 985.00 1,040,500 0
07-Mar-2022 1,005.00 1,005.00 995.00 995.00 1,300,600 0
04-Mar-2022 995.00 1,005.00 995.00 1,005.00 1,800,600 0
02-Mar-2022 1,005.00 1,005.00 990.00 995.00 1,492,000 0
01-Mar-2022 1,005.00 1,005.00 1,000.00 1,005.00 1,625,600 0
25-Feb-2022 995.00 1,005.00 990.00 1,005.00 1,391,800 0
24-Feb-2022 1,005.00 1,005.00 990.00 995.00 1,794,100 0
23-Feb-2022 1,000.00 1,005.00 1,000.00 1,005.00 1,669,300 0
22-Feb-2022 1,005.00 1,005.00 990.00 1,000.00 1,087,600 0
21-Feb-2022 1,000.00 1,005.00 990.00 1,005.00 1,390,100 0
18-Feb-2022 990.00 1,000.00 990.00 995.00 1,538,600 0
17-Feb-2022 995.00 995.00 990.00 990.00 1,312,000 0
16-Feb-2022 990.00 1,000.00 990.00 995.00 1,271,700 0
15-Feb-2022 980.00 990.00 980.00 990.00 1,588,100 0
14-Feb-2022 990.00 990.00 975.00 985.00 1,649,300 0
11-Feb-2022 1,000.00 1,000.00 990.00 990.00 1,428,000 0
10-Feb-2022 1,005.00 1,005.00 995.00 1,000.00 1,384,200 0
09-Feb-2022 995.00 1,005.00 995.00 1,005.00 1,339,200 0
08-Feb-2022 1,000.00 1,000.00 995.00 995.00 1,217,600 0
07-Feb-2022 1,000.00 1,005.00 995.00 1,000.00 1,224,100 0
04-Feb-2022 995.00 1,005.00 990.00 1,000.00 1,010,700 0
03-Feb-2022 1,000.00 1,005.00 990.00 995.00 820,300 0
02-Feb-2022 995.00 1,000.00 995.00 1,000.00 714,500 0
31-Jan-2022 1,000.00 1,010.00 990.00 995.00 1,168,000 0
28-Jan-2022 990.00 1,000.00 985.00 1,000.00 911,500 0
27-Jan-2022 990.00 990.00 980.00 990.00 1,393,200 0
26-Jan-2022 985.00 990.00 980.00 990.00 899,000 0
25-Jan-2022 995.00 995.00 985.00 985.00 1,367,400 0
24-Jan-2022 1,000.00 1,000.00 990.00 995.00 1,546,800 0
21-Jan-2022 1,000.00 1,005.00 1,000.00 1,000.00 1,230,000 0
20-Jan-2022 990.00 1,000.00 985.00 1,000.00 1,056,300 0
19-Jan-2022 995.00 995.00 985.00 990.00 923,900 0
18-Jan-2022 1,000.00 1,000.00 990.00 995.00 1,463,900 0
17-Jan-2022 1,000.00 1,005.00 995.00 1,000.00 1,058,800 0
14-Jan-2022 995.00 1,005.00 995.00 1,000.00 1,259,700 0
13-Jan-2022 995.00 1,000.00 985.00 995.00 1,662,500 0
12-Jan-2022 995.00 1,000.00 990.00 995.00 833,100 0
11-Jan-2022 1,000.00 1,000.00 990.00 995.00 1,440,900 0
10-Jan-2022 1,000.00 1,005.00 990.00 1,000.00 1,170,000 0
07-Jan-2022 990.00 1,000.00 985.00 1,000.00 2,204,300 0
06-Jan-2022 995.00 995.00 980.00 990.00 926,200 0
05-Jan-2022 1,000.00 1,005.00 985.00 995.00 1,202,900 0
04-Jan-2022 995.00 1,000.00 990.00 1,000.00 1,444,300 0
03-Jan-2022 1,000.00 1,005.00 990.00 995.00 962,500 0
30-Dec-2021 995.00 1,000.00 985.00 1,000.00 1,358,500 0