Price History - BHAT

Kembali ke Company
Ticker: BHAT
Company: PT Bhakti Multi Artha Tbk.
Date Open High Low Close Volume Value
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
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