Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 995.00 995.00 990.00 995.00 2,462,100 0
28-Dec-2021 990.00 995.00 985.00 995.00 1,178,700 0
27-Dec-2021 990.00 990.00 980.00 990.00 1,512,100 0
24-Dec-2021 985.00 990.00 980.00 990.00 1,586,500 0
23-Dec-2021 980.00 985.00 980.00 985.00 1,366,900 0
22-Dec-2021 980.00 985.00 970.00 980.00 4,037,800 0
21-Dec-2021 975.00 980.00 970.00 980.00 5,477,700 0
20-Dec-2021 975.00 975.00 965.00 975.00 3,955,700 0
17-Dec-2021 975.00 975.00 960.00 975.00 5,050,900 0
16-Dec-2021 970.00 975.00 965.00 975.00 1,659,900 0
15-Dec-2021 960.00 970.00 955.00 970.00 1,133,300 0
14-Dec-2021 960.00 960.00 950.00 960.00 1,457,700 0
13-Dec-2021 955.00 965.00 950.00 960.00 2,855,900 0
10-Dec-2021 960.00 960.00 955.00 955.00 2,202,200 0
09-Dec-2021 955.00 960.00 950.00 960.00 2,001,000 0
08-Dec-2021 955.00 955.00 945.00 955.00 1,803,900 0
07-Dec-2021 950.00 955.00 945.00 955.00 1,692,000 0
06-Dec-2021 945.00 950.00 935.00 950.00 2,624,000 0
03-Dec-2021 945.00 950.00 935.00 945.00 2,849,000 0
02-Dec-2021 940.00 945.00 935.00 945.00 1,938,900 0
01-Dec-2021 940.00 940.00 930.00 940.00 1,629,800 0
30-Nov-2021 935.00 940.00 930.00 940.00 2,009,500 0
29-Nov-2021 925.00 935.00 920.00 935.00 2,885,900 0
26-Nov-2021 930.00 930.00 915.00 925.00 2,110,300 0
25-Nov-2021 925.00 930.00 915.00 930.00 2,291,400 0
24-Nov-2021 920.00 925.00 910.00 925.00 1,754,900 0
23-Nov-2021 925.00 925.00 915.00 920.00 1,780,000 0
22-Nov-2021 925.00 930.00 915.00 925.00 1,267,200 0
19-Nov-2021 920.00 925.00 915.00 925.00 1,018,100 0
18-Nov-2021 920.00 920.00 910.00 920.00 876,400 0
17-Nov-2021 910.00 920.00 900.00 920.00 1,136,600 0
16-Nov-2021 910.00 920.00 905.00 910.00 796,400 0
15-Nov-2021 905.00 910.00 900.00 910.00 1,413,000 0
12-Nov-2021 905.00 905.00 890.00 905.00 1,319,900 0
11-Nov-2021 900.00 905.00 895.00 905.00 821,000 0
10-Nov-2021 900.00 900.00 890.00 900.00 818,800 0
09-Nov-2021 895.00 900.00 890.00 900.00 2,021,700 0
08-Nov-2021 890.00 900.00 885.00 895.00 830,300 0
05-Nov-2021 885.00 890.00 875.00 890.00 948,800 0
04-Nov-2021 875.00 895.00 870.00 885.00 1,487,300 0
03-Nov-2021 875.00 885.00 870.00 885.00 861,200 0
02-Nov-2021 875.00 880.00 865.00 880.00 3,075,500 0
01-Nov-2021 880.00 890.00 875.00 875.00 1,210,400 0
29-Oct-2021 875.00 885.00 870.00 885.00 1,125,800 0
28-Oct-2021 875.00 875.00 865.00 875.00 726,500 0
27-Oct-2021 885.00 885.00 870.00 880.00 992,900 0
26-Oct-2021 875.00 885.00 870.00 885.00 1,161,300 0
25-Oct-2021 880.00 880.00 870.00 875.00 896,900 0
22-Oct-2021 870.00 875.00 855.00 875.00 934,100 0
21-Oct-2021 870.00 875.00 860.00 870.00 769,300 0
19-Oct-2021 875.00 875.00 865.00 870.00 1,038,100 0
18-Oct-2021 870.00 880.00 870.00 875.00 999,500 0