Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 815.00 815.00 790.00 790.00 151,017,800 0
15-Mar-2023 815.00 815.00 800.00 815.00 144,174,200 0
14-Mar-2023 835.00 835.00 810.00 815.00 132,912,800 0
13-Mar-2023 845.00 850.00 825.00 835.00 189,786,700 0
10-Mar-2023 850.00 850.00 835.00 845.00 134,905,900 0
09-Mar-2023 845.00 860.00 835.00 850.00 205,915,400 0
08-Mar-2023 840.00 845.00 830.00 845.00 150,479,600 0
07-Mar-2023 845.00 845.00 825.00 840.00 188,176,700 0
06-Mar-2023 855.00 855.00 835.00 845.00 145,175,200 0
03-Mar-2023 865.00 870.00 850.00 855.00 200,014,600 0
02-Mar-2023 855.00 875.00 855.00 865.00 166,747,500 0
01-Mar-2023 845.00 860.00 845.00 855.00 204,830,100 0
28-Feb-2023 840.00 850.00 835.00 845.00 136,997,200 0
27-Feb-2023 830.00 845.00 825.00 840.00 180,653,900 0
24-Feb-2023 820.00 835.00 815.00 830.00 187,584,500 0
23-Feb-2023 795.00 820.00 790.00 820.00 163,408,200 0
22-Feb-2023 805.00 810.00 790.00 795.00 151,199,100 0
21-Feb-2023 800.00 810.00 795.00 805.00 198,581,600 0
20-Feb-2023 795.00 810.00 785.00 800.00 178,624,500 0
17-Feb-2023 795.00 800.00 780.00 795.00 197,838,000 0
16-Feb-2023 790.00 800.00 780.00 795.00 162,173,100 0
15-Feb-2023 790.00 800.00 780.00 790.00 193,232,600 0
14-Feb-2023 790.00 790.00 770.00 790.00 166,526,700 0
13-Feb-2023 795.00 800.00 775.00 790.00 205,871,500 0
10-Feb-2023 810.00 810.00 790.00 795.00 182,712,300 0
09-Feb-2023 830.00 830.00 805.00 810.00 185,452,200 0
08-Feb-2023 835.00 840.00 820.00 830.00 148,793,000 0
07-Feb-2023 825.00 840.00 825.00 835.00 198,973,900 0
06-Feb-2023 825.00 825.00 810.00 825.00 131,905,100 0
03-Feb-2023 825.00 825.00 810.00 825.00 189,156,100 0
02-Feb-2023 835.00 835.00 815.00 825.00 192,715,500 0
01-Feb-2023 855.00 855.00 830.00 835.00 207,960,600 0
31-Jan-2023 865.00 865.00 845.00 855.00 154,954,100 0
30-Jan-2023 865.00 870.00 850.00 865.00 158,191,100 0
27-Jan-2023 860.00 880.00 855.00 865.00 165,861,200 0
26-Jan-2023 845.00 870.00 845.00 860.00 197,076,200 0
25-Jan-2023 840.00 865.00 835.00 845.00 192,887,600 0
24-Jan-2023 845.00 850.00 820.00 840.00 218,749,100 0
20-Jan-2023 830.00 845.00 830.00 845.00 107,971,100 0
19-Jan-2023 825.00 835.00 820.00 830.00 97,853,600 0
18-Jan-2023 835.00 835.00 815.00 825.00 92,683,700 0
17-Jan-2023 835.00 840.00 825.00 835.00 100,496,000 0
16-Jan-2023 820.00 840.00 815.00 835.00 85,619,900 0
13-Jan-2023 810.00 825.00 800.00 820.00 97,191,000 0
12-Jan-2023 795.00 810.00 795.00 810.00 96,674,400 0
11-Jan-2023 810.00 815.00 790.00 795.00 106,902,600 0
10-Jan-2023 810.00 810.00 795.00 810.00 87,739,500 0
09-Jan-2023 820.00 820.00 795.00 810.00 111,120,800 0
06-Jan-2023 835.00 835.00 805.00 820.00 79,560,200 0
05-Jan-2023 860.00 860.00 830.00 835.00 94,960,700 0
04-Jan-2023 875.00 880.00 855.00 860.00 91,678,900 0
03-Jan-2023 870.00 895.00 870.00 875.00 96,483,300 0
02-Jan-2023 865.00 870.00 850.00 870.00 85,656,500 0
30-Dec-2022 865.00 865.00 845.00 865.00 90,168,100 0
29-Dec-2022 860.00 880.00 855.00 865.00 87,486,200 0
28-Dec-2022 870.00 875.00 845.00 860.00 108,585,600 0
27-Dec-2022 880.00 880.00 860.00 870.00 81,333,900 0
26-Dec-2022 890.00 895.00 880.00 880.00 82,321,700 0
23-Dec-2022 880.00 900.00 875.00 890.00 93,954,900 0
22-Dec-2022 870.00 885.00 860.00 880.00 93,626,900 0
21-Dec-2022 850.00 870.00 850.00 870.00 93,521,700 0
20-Dec-2022 850.00 865.00 845.00 850.00 97,489,500 0
19-Dec-2022 840.00 855.00 835.00 850.00 96,379,200 0
16-Dec-2022 820.00 840.00 815.00 840.00 86,176,600 0
15-Dec-2022 820.00 825.00 810.00 820.00 84,866,300 0
14-Dec-2022 810.00 820.00 805.00 820.00 88,492,200 0
13-Dec-2022 800.00 820.00 800.00 810.00 87,279,500 0
12-Dec-2022 790.00 800.00 785.00 800.00 96,274,100 0
09-Dec-2022 790.00 795.00 780.00 790.00 93,116,000 0
08-Dec-2022 800.00 800.00 785.00 790.00 86,610,300 0
07-Dec-2022 795.00 810.00 790.00 800.00 103,475,800 0
06-Dec-2022 795.00 795.00 780.00 795.00 92,878,000 0
05-Dec-2022 805.00 805.00 785.00 795.00 90,434,600 0
02-Dec-2022 815.00 815.00 795.00 805.00 97,066,800 0
01-Dec-2022 830.00 835.00 800.00 815.00 87,888,900 0
30-Nov-2022 840.00 855.00 830.00 830.00 101,892,300 0
29-Nov-2022 835.00 845.00 830.00 840.00 83,702,000 0
28-Nov-2022 835.00 840.00 825.00 835.00 132,069,600 0
25-Nov-2022 845.00 845.00 830.00 835.00 133,713,600 0
24-Nov-2022 845.00 855.00 835.00 845.00 128,384,400 0
23-Nov-2022 850.00 855.00 835.00 845.00 153,643,800 0
22-Nov-2022 850.00 865.00 835.00 850.00 149,502,700 0
21-Nov-2022 835.00 855.00 830.00 850.00 126,998,600 0
18-Nov-2022 810.00 835.00 810.00 835.00 150,818,800 0
17-Nov-2022 825.00 825.00 805.00 810.00 144,730,600 0
16-Nov-2022 830.00 835.00 815.00 825.00 136,445,500 0
15-Nov-2022 840.00 840.00 820.00 830.00 150,934,200 0
14-Nov-2022 845.00 845.00 820.00 840.00 147,261,900 0
11-Nov-2022 850.00 850.00 835.00 845.00 148,459,400 0
10-Nov-2022 865.00 865.00 840.00 850.00 129,904,500 0
09-Nov-2022 875.00 880.00 855.00 865.00 132,435,900 0
08-Nov-2022 890.00 890.00 865.00 875.00 120,851,900 0
07-Nov-2022 890.00 895.00 885.00 890.00 128,609,700 0
04-Nov-2022 890.00 895.00 885.00 890.00 131,943,500 0
03-Nov-2022 885.00 890.00 880.00 890.00 126,121,800 0
02-Nov-2022 890.00 895.00 880.00 885.00 112,664,300 0
01-Nov-2022 885.00 905.00 875.00 890.00 130,106,700 0
31-Oct-2022 870.00 885.00 865.00 885.00 129,764,700 0
28-Oct-2022 870.00 875.00 860.00 870.00 131,625,100 0
27-Oct-2022 880.00 885.00 870.00 870.00 128,104,700 0