Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 486.00 486.00 484.00 486.00 4,212,700 0
25-Aug-2023 486.00 486.00 486.00 486.00 12,400 0
24-Aug-2023 488.00 488.00 486.00 488.00 600 0
23-Aug-2023 490.00 490.00 488.00 488.00 1,300 0
22-Aug-2023 488.00 490.00 488.00 490.00 2,100,500 0
21-Aug-2023 492.00 492.00 490.00 490.00 20,400 0
18-Aug-2023 492.00 492.00 490.00 492.00 11,700 0
16-Aug-2023 492.00 492.00 490.00 492.00 41,200 0
15-Aug-2023 492.00 492.00 488.00 492.00 89,000 0
14-Aug-2023 492.00 492.00 492.00 492.00 501,100 0
11-Aug-2023 492.00 492.00 490.00 492.00 6,011,700 0
10-Aug-2023 490.00 492.00 488.00 492.00 6,256,600 0
09-Aug-2023 490.00 492.00 490.00 492.00 3,000 0
08-Aug-2023 494.00 494.00 492.00 492.00 3,300 0
07-Aug-2023 494.00 494.00 494.00 494.00 700 0
04-Aug-2023 492.00 494.00 492.00 494.00 5,000,700 0
03-Aug-2023 494.00 494.00 492.00 494.00 2,500 0
02-Aug-2023 494.00 494.00 492.00 494.00 513,000 0
01-Aug-2023 496.00 496.00 494.00 494.00 822,900 0
31-Jul-2023 494.00 496.00 494.00 496.00 2,535,800 0
28-Jul-2023 496.00 498.00 494.00 496.00 1,428,700 0
27-Jul-2023 500.00 505.00 498.00 498.00 1,199,300 0
26-Jul-2023 505.00 505.00 496.00 505.00 3,639,300 0
25-Jul-2023 500.00 505.00 494.00 505.00 3,051,100 0
24-Jul-2023 505.00 505.00 498.00 505.00 7,310,400 0
21-Jul-2023 505.00 505.00 498.00 505.00 3,489,300 0
20-Jul-2023 515.00 515.00 505.00 505.00 2,635,700 0
18-Jul-2023 520.00 520.00 515.00 515.00 230,100 0
17-Jul-2023 535.00 535.00 525.00 525.00 216,300 0
14-Jul-2023 545.00 545.00 535.00 535.00 142,700 0
13-Jul-2023 540.00 545.00 540.00 545.00 3,306,900 0
12-Jul-2023 540.00 545.00 535.00 540.00 2,239,000 0
11-Jul-2023 540.00 545.00 540.00 545.00 2,632,900 0
10-Jul-2023 540.00 545.00 540.00 545.00 1,400 0
07-Jul-2023 545.00 545.00 540.00 545.00 20,900 0
06-Jul-2023 540.00 545.00 540.00 545.00 6,400 0
05-Jul-2023 545.00 545.00 540.00 545.00 215,000 0
04-Jul-2023 540.00 545.00 540.00 545.00 108,100 0
03-Jul-2023 545.00 545.00 535.00 545.00 7,410,200 0
27-Jun-2023 545.00 550.00 540.00 550.00 5,787,700 0
26-Jun-2023 560.00 565.00 550.00 550.00 379,700 0
23-Jun-2023 565.00 565.00 560.00 565.00 283,100 0
22-Jun-2023 585.00 585.00 560.00 570.00 2,386,200 0
21-Jun-2023 600.00 600.00 580.00 585.00 4,267,200 0
20-Jun-2023 605.00 605.00 600.00 605.00 327,300 0
19-Jun-2023 615.00 615.00 605.00 610.00 232,900 0
16-Jun-2023 625.00 625.00 615.00 620.00 4,653,900 0
15-Jun-2023 640.00 640.00 620.00 630.00 497,700 0
14-Jun-2023 650.00 650.00 640.00 640.00 283,800 0
13-Jun-2023 670.00 670.00 655.00 655.00 1,359,000 0
12-Jun-2023 690.00 690.00 670.00 675.00 989,700 0
09-Jun-2023 690.00 690.00 680.00 690.00 658,900 0