Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 402.00 404.00 400.00 400.00 68,700 0
18-Jan-2024 398.00 406.00 396.00 406.00 198,500 0
17-Jan-2024 400.00 402.00 398.00 402.00 122,800 0
16-Jan-2024 402.00 404.00 390.00 404.00 605,600 0
15-Jan-2024 402.00 404.00 400.00 404.00 198,800 0
12-Jan-2024 412.00 412.00 408.00 408.00 200,900 0
11-Jan-2024 418.00 420.00 412.00 412.00 433,200 0
10-Jan-2024 418.00 424.00 416.00 422.00 290,200 0
09-Jan-2024 410.00 422.00 406.00 420.00 195,400 0
08-Jan-2024 422.00 424.00 400.00 420.00 903,400 0
05-Jan-2024 442.00 442.00 408.00 420.00 1,306,700 0
04-Jan-2024 450.00 454.00 406.00 454.00 1,862,200 0
03-Jan-2024 488.00 488.00 366.00 450.00 9,717,700 0
02-Jan-2024 560.00 560.00 488.00 488.00 350,400 0
29-Dec-2023 585.00 585.00 585.00 585.00 0 0
28-Dec-2023 585.00 585.00 585.00 585.00 0 0
27-Dec-2023 585.00 585.00 585.00 585.00 0 0
22-Dec-2023 585.00 585.00 585.00 585.00 0 0
21-Dec-2023 585.00 585.00 585.00 585.00 0 0
20-Dec-2023 585.00 585.00 585.00 585.00 0 0
19-Dec-2023 585.00 585.00 585.00 585.00 0 0
18-Dec-2023 585.00 585.00 585.00 585.00 0 0
15-Dec-2023 585.00 585.00 585.00 585.00 0 0
14-Dec-2023 585.00 585.00 585.00 585.00 0 0
13-Dec-2023 585.00 585.00 585.00 585.00 0 0
12-Dec-2023 585.00 585.00 585.00 585.00 0 0
11-Dec-2023 585.00 585.00 585.00 585.00 0 0
08-Dec-2023 585.00 585.00 585.00 585.00 0 0
07-Dec-2023 585.00 585.00 585.00 585.00 0 0
06-Dec-2023 585.00 585.00 585.00 585.00 0 0
05-Dec-2023 585.00 585.00 585.00 585.00 0 0
04-Dec-2023 585.00 585.00 585.00 585.00 0 0
01-Dec-2023 585.00 585.00 585.00 585.00 0 0
30-Nov-2023 605.00 605.00 580.00 585.00 183,329,600 0
29-Nov-2023 620.00 620.00 590.00 605.00 149,583,100 0
28-Nov-2023 650.00 655.00 620.00 620.00 207,431,600 0
27-Nov-2023 680.00 680.00 655.00 655.00 154,590,800 0
24-Nov-2023 665.00 680.00 660.00 680.00 190,788,500 0
23-Nov-2023 660.00 675.00 650.00 665.00 195,183,000 0
22-Nov-2023 670.00 670.00 645.00 660.00 224,798,300 0
21-Nov-2023 660.00 680.00 660.00 670.00 137,832,600 0
20-Nov-2023 645.00 660.00 640.00 660.00 200,507,700 0
17-Nov-2023 635.00 645.00 625.00 645.00 157,429,400 0
16-Nov-2023 640.00 640.00 625.00 640.00 170,633,200 0
15-Nov-2023 635.00 650.00 630.00 645.00 188,586,700 0
14-Nov-2023 635.00 645.00 630.00 635.00 188,564,100 0
13-Nov-2023 620.00 640.00 610.00 635.00 178,760,700 0
10-Nov-2023 620.00 625.00 605.00 625.00 229,739,200 0
09-Nov-2023 630.00 635.00 615.00 625.00 173,951,200 0
08-Nov-2023 625.00 630.00 610.00 630.00 207,252,100 0
07-Nov-2023 655.00 665.00 630.00 630.00 142,653,600 0
06-Nov-2023 645.00 665.00 635.00 655.00 188,526,000 0
03-Nov-2023 640.00 660.00 630.00 645.00 152,959,000 0
02-Nov-2023 630.00 645.00 625.00 640.00 192,962,000 0
01-Nov-2023 610.00 635.00 605.00 630.00 141,620,900 0
31-Oct-2023 610.00 615.00 590.00 615.00 202,255,700 0
30-Oct-2023 615.00 625.00 605.00 615.00 199,633,500 0
27-Oct-2023 615.00 620.00 605.00 620.00 146,893,300 0
26-Oct-2023 635.00 635.00 610.00 615.00 162,370,300 0
25-Oct-2023 635.00 640.00 620.00 635.00 202,246,900 0
24-Oct-2023 615.00 635.00 615.00 635.00 162,339,600 0
23-Oct-2023 625.00 625.00 605.00 620.00 183,650,400 0
20-Oct-2023 615.00 625.00 595.00 625.00 143,657,700 0
19-Oct-2023 640.00 640.00 620.00 620.00 189,835,800 0
18-Oct-2023 630.00 645.00 625.00 640.00 137,151,600 0
17-Oct-2023 620.00 640.00 615.00 630.00 195,494,200 0
16-Oct-2023 620.00 630.00 610.00 620.00 166,350,600 0
13-Oct-2023 620.00 625.00 610.00 620.00 191,442,700 0
12-Oct-2023 615.00 630.00 610.00 620.00 140,031,700 0
11-Oct-2023 590.00 615.00 585.00 615.00 198,964,200 0
10-Oct-2023 590.00 600.00 580.00 590.00 198,046,300 0
09-Oct-2023 575.00 595.00 570.00 590.00 171,945,200 0
06-Oct-2023 575.00 580.00 565.00 575.00 154,519,100 0
05-Oct-2023 545.00 580.00 545.00 575.00 195,078,200 0
04-Oct-2023 555.00 565.00 540.00 550.00 179,776,800 0
03-Oct-2023 525.00 555.00 525.00 555.00 206,545,900 0
02-Oct-2023 500.00 525.00 498.00 525.00 176,950,300 0
29-Sep-2023 482.00 500.00 482.00 500.00 18,458,100 0
27-Sep-2023 484.00 484.00 484.00 484.00 3,222,400 0
26-Sep-2023 484.00 484.00 484.00 484.00 100 0
25-Sep-2023 486.00 486.00 486.00 486.00 0 0
22-Sep-2023 486.00 486.00 486.00 486.00 0 0
21-Sep-2023 486.00 486.00 486.00 486.00 800 0
20-Sep-2023 484.00 486.00 484.00 486.00 2,300 0
19-Sep-2023 484.00 486.00 484.00 486.00 57,100 0
18-Sep-2023 484.00 486.00 484.00 486.00 5,500 0
15-Sep-2023 484.00 486.00 482.00 486.00 3,800 0
14-Sep-2023 486.00 486.00 484.00 486.00 2,057,100 0
13-Sep-2023 484.00 486.00 482.00 486.00 1,955,300 0
12-Sep-2023 486.00 486.00 484.00 484.00 2,800 0
11-Sep-2023 486.00 486.00 484.00 486.00 14,200 0
08-Sep-2023 488.00 488.00 486.00 486.00 6,100 0
07-Sep-2023 486.00 488.00 486.00 488.00 1,264,600 0
06-Sep-2023 486.00 488.00 486.00 486.00 52,600 0
05-Sep-2023 488.00 488.00 488.00 488.00 1,100 0
04-Sep-2023 488.00 488.00 488.00 488.00 4,336,800 0
01-Sep-2023 488.00 488.00 488.00 488.00 2,717,500 0
31-Aug-2023 488.00 488.00 488.00 488.00 862,800 0
30-Aug-2023 488.00 488.00 488.00 488.00 100 0
29-Aug-2023 486.00 488.00 486.00 488.00 888,800 0