Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
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
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