Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
04-Aug-2026 25.00 26.00 25.00 25.00 4,120,500 0
03-Aug-2026 26.00 26.00 25.00 25.00 28,765,100 0
31-Jul-2026 26.00 26.00 26.00 26.00 7,314,800 0
30-Jul-2026 25.00 26.00 25.00 25.00 17,116,300 0
29-Jul-2026 25.00 25.00 25.00 25.00 8,553,600 0
28-Jul-2026 25.00 26.00 25.00 26.00 32,359,800 0
27-Jul-2026 27.00 27.00 25.00 25.00 4,640,100 0
24-Jul-2026 27.00 27.00 26.00 26.00 9,198,800 0
23-Jul-2026 27.00 27.00 26.00 26.00 17,705,000 0
22-Jul-2026 28.00 28.00 27.00 27.00 5,006,600 0
21-Jul-2026 28.00 28.00 28.00 28.00 14,342,600 0
20-Jul-2026 26.00 26.00 26.00 26.00 10,153,000 0
17-Jul-2026 26.00 26.00 25.00 25.00 1,724,400 0
16-Jul-2026 25.00 26.00 25.00 25.00 4,666,400 0
15-Jul-2026 25.00 26.00 25.00 25.00 6,041,300 0
14-Jul-2026 26.00 26.00 25.00 25.00 2,513,300 0
13-Jul-2026 26.00 26.00 25.00 26.00 2,081,700 0
10-Jul-2026 26.00 26.00 26.00 26.00 3,572,200 0
09-Jul-2026 26.00 26.00 25.00 25.00 1,741,800 0
08-Jul-2026 26.00 26.00 25.00 25.00 2,771,800 0
07-Jul-2026 25.00 26.00 25.00 26.00 4,524,600 0
06-Jul-2026 26.00 26.00 26.00 26.00 5,847,500 0
03-Jul-2026 25.00 25.00 25.00 25.00 22,808,500 0
02-Jul-2026 26.00 26.00 25.00 25.00 4,324,100 0
01-Jul-2026 26.00 26.00 25.00 25.00 7,155,800 0
30-Jun-2026 29.00 29.00 26.00 26.00 11,191,800 0
29-Jun-2026 27.00 28.00 27.00 28.00 2,473,400 0
26-Jun-2026 29.00 29.00 27.00 27.00 4,897,200 0
25-Jun-2026 28.00 29.00 28.00 29.00 1,858,900 0
24-Jun-2026 29.00 29.00 29.00 29.00 3,815,300 0
23-Jun-2026 29.00 29.00 28.00 29.00 2,769,000 0
22-Jun-2026 30.00 30.00 29.00 29.00 4,417,400 0
19-Jun-2026 30.00 30.00 29.00 29.00 2,692,900 0
18-Jun-2026 29.00 30.00 29.00 29.00 8,970,500 0
17-Jun-2026 29.00 29.00 29.00 29.00 7,966,900 0
15-Jun-2026 28.00 29.00 28.00 29.00 6,952,300 0
12-Jun-2026 26.00 27.00 26.00 27.00 7,314,700 0
11-Jun-2026 26.00 27.00 26.00 27.00 1,863,300 0
10-Jun-2026 26.00 26.00 26.00 26.00 5,427,400 0
09-Jun-2026 24.00 25.00 24.00 25.00 12,500,600 0
08-Jun-2026 23.00 24.00 23.00 23.00 8,927,000 0
05-Jun-2026 24.00 24.00 23.00 24.00 6,841,000 0
04-Jun-2026 25.00 25.00 24.00 24.00 6,286,800 0
03-Jun-2026 27.00 27.00 26.00 26.00 13,499,400 0
02-Jun-2026 28.00 29.00 27.00 27.00 17,100,800 0
29-May-2026 30.00 30.00 30.00 30.00 6,203,500 0
28-May-2026 30.00 30.00 30.00 30.00 0 0
27-May-2026 30.00 30.00 30.00 30.00 0 0
26-May-2026 31.00 31.00 30.00 30.00 3,022,300 0
25-May-2026 29.00 30.00 29.00 30.00 8,995,300 0
22-May-2026 26.00 28.00 26.00 28.00 12,687,900 0
21-May-2026 29.00 29.00 27.00 27.00 16,746,600 0
20-May-2026 29.00 30.00 29.00 29.00 11,605,800 0
19-May-2026 31.00 31.00 30.00 30.00 4,602,100 0
18-May-2026 31.00 31.00 30.00 30.00 4,708,000 0
15-May-2026 31.00 31.00 31.00 31.00 0 0
14-May-2026 31.00 31.00 31.00 31.00 0 0
13-May-2026 32.00 32.00 31.00 31.00 7,490,300 0
12-May-2026 32.00 32.00 32.00 32.00 3,110,200 0
11-May-2026 32.00 32.00 31.00 32.00 5,079,800 0
08-May-2026 32.00 32.00 32.00 32.00 12,500,100 0
07-May-2026 33.00 33.00 32.00 32.00 5,109,300 0
06-May-2026 33.00 33.00 33.00 33.00 10,956,300 0
05-May-2026 33.00 33.00 33.00 33.00 5,661,700 0
04-May-2026 33.00 33.00 33.00 33.00 7,848,900 0
30-Apr-2026 33.00 33.00 33.00 33.00 10,446,300 0
29-Apr-2026 34.00 34.00 33.00 33.00 12,073,700 0
28-Apr-2026 33.00 34.00 33.00 34.00 12,048,800 0
27-Apr-2026 33.00 33.00 33.00 33.00 12,852,700 0
24-Apr-2026 35.00 35.00 33.00 33.00 17,180,500 0
23-Apr-2026 36.00 36.00 35.00 35.00 43,465,300 0
22-Apr-2026 36.00 38.00 36.00 38.00 11,123,800 0
21-Apr-2026 36.00 36.00 35.00 36.00 6,864,300 0
20-Apr-2026 36.00 36.00 35.00 35.00 7,222,500 0
17-Apr-2026 37.00 37.00 37.00 37.00 6,913,800 0
16-Apr-2026 36.00 37.00 36.00 37.00 9,851,900 0
15-Apr-2026 34.00 37.00 34.00 37.00 30,835,000 0
14-Apr-2026 34.00 35.00 34.00 34.00 10,989,900 0
13-Apr-2026 34.00 34.00 33.00 34.00 5,886,800 0
10-Apr-2026 33.00 34.00 33.00 34.00 14,551,100 0
09-Apr-2026 33.00 34.00 33.00 34.00 2,541,800 0
08-Apr-2026 34.00 34.00 33.00 33.00 7,107,200 0
07-Apr-2026 34.00 34.00 33.00 33.00 4,576,900 0
06-Apr-2026 35.00 35.00 34.00 34.00 8,477,300 0
02-Apr-2026 36.00 37.00 36.00 36.00 19,074,500 0
01-Apr-2026 34.00 34.00 33.00 34.00 12,342,300 0
31-Mar-2026 33.00 33.00 33.00 33.00 1,849,500 0
30-Mar-2026 33.00 33.00 32.00 32.00 7,153,300 0
27-Mar-2026 35.00 35.00 32.00 32.00 42,463,000 0
26-Mar-2026 34.00 34.00 34.00 34.00 10,775,900 0
25-Mar-2026 34.00 34.00 34.00 34.00 10,070,700 0
17-Mar-2026 33.00 33.00 33.00 33.00 11,117,700 0
16-Mar-2026 33.00 33.00 32.00 32.00 8,332,900 0
13-Mar-2026 34.00 34.00 33.00 33.00 9,707,400 0
12-Mar-2026 34.00 34.00 34.00 34.00 16,467,100 0
11-Mar-2026 35.00 35.00 34.00 34.00 7,199,400 0
10-Mar-2026 35.00 35.00 35.00 35.00 6,934,800 0
09-Mar-2026 34.00 34.00 34.00 34.00 9,089,600 0
06-Mar-2026 34.00 35.00 34.00 35.00 10,808,900 0
05-Mar-2026 35.00 35.00 34.00 34.00 12,679,900 0