Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
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
08-Jun-2023 700.00 700.00 685.00 695.00 1,518,600 0
07-Jun-2023 710.00 710.00 700.00 705.00 914,100 0
06-Jun-2023 710.00 715.00 695.00 705.00 2,494,400 0
05-Jun-2023 650.00 725.00 650.00 710.00 614,400 0
31-May-2023 760.00 760.00 760.00 760.00 0 0
30-May-2023 760.00 760.00 760.00 760.00 0 0
29-May-2023 760.00 760.00 760.00 760.00 0 0
26-May-2023 760.00 760.00 760.00 760.00 0 0
25-May-2023 760.00 760.00 760.00 760.00 0 0
24-May-2023 760.00 760.00 760.00 760.00 0 0
23-May-2023 760.00 760.00 760.00 760.00 0 0
22-May-2023 760.00 760.00 760.00 760.00 0 0
19-May-2023 760.00 760.00 760.00 760.00 0 0
17-May-2023 760.00 760.00 760.00 760.00 0 0
16-May-2023 760.00 760.00 760.00 760.00 0 0
15-May-2023 760.00 760.00 760.00 760.00 0 0
12-May-2023 760.00 760.00 760.00 760.00 0 0
11-May-2023 760.00 760.00 760.00 760.00 0 0
10-May-2023 760.00 760.00 760.00 760.00 0 0
09-May-2023 760.00 760.00 760.00 760.00 0 0
08-May-2023 760.00 760.00 760.00 760.00 0 0
05-May-2023 760.00 760.00 760.00 760.00 0 0
04-May-2023 760.00 760.00 760.00 760.00 0 0
03-May-2023 760.00 760.00 760.00 760.00 0 0
02-May-2023 760.00 760.00 760.00 760.00 0 0
28-Apr-2023 765.00 765.00 745.00 760.00 125,115,700 0
27-Apr-2023 770.00 770.00 760.00 765.00 96,918,700 0
26-Apr-2023 765.00 780.00 760.00 770.00 179,277,200 0
18-Apr-2023 760.00 775.00 755.00 765.00 143,552,300 0
17-Apr-2023 760.00 775.00 755.00 760.00 184,468,400 0
14-Apr-2023 750.00 765.00 750.00 760.00 152,566,600 0
13-Apr-2023 750.00 765.00 745.00 750.00 168,228,400 0
12-Apr-2023 755.00 765.00 745.00 750.00 146,967,900 0
11-Apr-2023 745.00 760.00 740.00 755.00 184,568,900 0
10-Apr-2023 750.00 760.00 740.00 745.00 145,890,300 0
06-Apr-2023 745.00 765.00 740.00 750.00 173,831,700 0
05-Apr-2023 750.00 755.00 735.00 745.00 158,459,400 0
04-Apr-2023 760.00 760.00 735.00 750.00 162,880,400 0
03-Apr-2023 775.00 775.00 755.00 760.00 164,725,300 0
31-Mar-2023 780.00 780.00 765.00 775.00 165,820,900 0
30-Mar-2023 780.00 785.00 765.00 780.00 147,338,300 0
29-Mar-2023 775.00 790.00 775.00 780.00 166,362,100 0
28-Mar-2023 765.00 780.00 765.00 775.00 159,771,500 0
27-Mar-2023 760.00 765.00 750.00 765.00 169,961,600 0
24-Mar-2023 775.00 775.00 755.00 760.00 224,508,800 0
21-Mar-2023 785.00 790.00 765.00 775.00 179,979,100 0
20-Mar-2023 790.00 790.00 775.00 785.00 150,867,700 0
17-Mar-2023 790.00 790.00 775.00 790.00 180,159,000 0