Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
30-Dec-2022 58.00 59.00 57.00 57.00 59,346,400 0
29-Dec-2022 58.00 59.00 57.00 58.00 29,512,700 0
28-Dec-2022 60.00 60.00 57.00 58.00 143,533,400 0
27-Dec-2022 59.00 61.00 59.00 60.00 63,100,800 0
26-Dec-2022 58.00 61.00 57.00 60.00 134,124,300 0
23-Dec-2022 57.00 59.00 57.00 58.00 34,158,500 0
22-Dec-2022 58.00 59.00 57.00 57.00 76,940,200 0
21-Dec-2022 65.00 65.00 57.00 58.00 60,492,900 0
20-Dec-2022 58.00 58.00 57.00 57.00 32,827,400 0
19-Dec-2022 58.00 58.00 57.00 58.00 48,101,600 0
16-Dec-2022 58.00 62.00 57.00 58.00 125,333,500 0
15-Dec-2022 58.00 59.00 58.00 58.00 39,053,200 0
14-Dec-2022 59.00 59.00 58.00 58.00 83,688,700 0
13-Dec-2022 60.00 60.00 57.00 58.00 329,982,800 0
12-Dec-2022 60.00 61.00 59.00 59.00 79,482,300 0
09-Dec-2022 61.00 62.00 60.00 60.00 94,788,100 0
08-Dec-2022 63.00 64.00 60.00 61.00 138,094,400 0
07-Dec-2022 57.00 63.00 56.00 62.00 510,003,500 0
06-Dec-2022 58.00 59.00 57.00 57.00 99,498,400 0
05-Dec-2022 60.00 60.00 58.00 58.00 180,785,500 0
02-Dec-2022 61.00 61.00 59.00 59.00 135,969,700 0
01-Dec-2022 61.00 62.00 60.00 60.00 141,565,700 0
30-Nov-2022 61.00 62.00 60.00 61.00 47,312,500 0
29-Nov-2022 61.00 62.00 60.00 61.00 70,510,100 0
28-Nov-2022 60.00 62.00 60.00 61.00 37,385,900 0
25-Nov-2022 61.00 62.00 60.00 61.00 72,826,200 0
24-Nov-2022 61.00 62.00 60.00 60.00 84,399,400 0
23-Nov-2022 61.00 62.00 60.00 60.00 76,901,100 0
22-Nov-2022 61.00 62.00 60.00 61.00 62,170,300 0
21-Nov-2022 61.00 62.00 60.00 61.00 61,975,900 0
18-Nov-2022 61.00 62.00 60.00 60.00 105,695,200 0
17-Nov-2022 61.00 62.00 60.00 61.00 54,442,100 0
16-Nov-2022 61.00 62.00 60.00 61.00 57,164,700 0
15-Nov-2022 60.00 62.00 60.00 61.00 100,687,900 0
14-Nov-2022 61.00 62.00 60.00 60.00 89,725,200 0
11-Nov-2022 62.00 64.00 61.00 61.00 143,076,100 0
10-Nov-2022 63.00 63.00 61.00 62.00 92,459,000 0
09-Nov-2022 61.00 64.00 61.00 63.00 162,073,000 0
08-Nov-2022 60.00 62.00 60.00 62.00 94,177,300 0
07-Nov-2022 62.00 62.00 60.00 60.00 149,125,600 0
04-Nov-2022 63.00 63.00 61.00 61.00 59,310,500 0
03-Nov-2022 59.00 63.00 59.00 62.00 224,931,300 0
02-Nov-2022 61.00 62.00 60.00 61.00 111,332,500 0
01-Nov-2022 62.00 62.00 60.00 61.00 214,475,100 0
31-Oct-2022 65.00 65.00 61.00 61.00 291,687,400 0
28-Oct-2022 65.00 66.00 64.00 64.00 119,356,200 0
27-Oct-2022 64.00 66.00 64.00 65.00 175,951,100 0
26-Oct-2022 64.00 65.00 64.00 64.00 71,949,900 0
25-Oct-2022 64.00 65.00 63.00 64.00 133,403,300 0
24-Oct-2022 61.00 67.00 61.00 64.00 439,545,000 0
21-Oct-2022 62.00 63.00 61.00 61.00 94,131,500 0
20-Oct-2022 62.00 63.00 61.00 62.00 116,975,300 0
19-Oct-2022 63.00 64.00 62.00 62.00 208,075,300 0
18-Oct-2022 61.00 64.00 60.00 63.00 304,859,500 0
17-Oct-2022 63.00 63.00 60.00 61.00 246,962,500 0
14-Oct-2022 63.00 66.00 63.00 63.00 174,948,400 0
13-Oct-2022 63.00 66.00 62.00 63.00 277,866,800 0
12-Oct-2022 63.00 64.00 61.00 63.00 175,572,600 0
11-Oct-2022 65.00 65.00 63.00 63.00 170,488,900 0
10-Oct-2022 65.00 66.00 64.00 65.00 162,434,400 0
07-Oct-2022 66.00 66.00 64.00 65.00 278,316,500 0
06-Oct-2022 67.00 68.00 66.00 66.00 92,460,800 0
05-Oct-2022 67.00 69.00 66.00 67.00 285,752,100 0
04-Oct-2022 70.00 72.00 66.00 66.00 663,335,600 0
03-Oct-2022 64.00 70.00 62.00 70.00 800,462,700 0
30-Sep-2022 60.00 64.00 58.00 63.00 320,158,800 0
29-Sep-2022 64.00 65.00 60.00 60.00 291,999,400 0
28-Sep-2022 66.00 67.00 64.00 64.00 197,585,500 0
27-Sep-2022 66.00 67.00 65.00 66.00 167,470,500 0
26-Sep-2022 69.00 69.00 65.00 66.00 326,699,500 0
23-Sep-2022 70.00 71.00 68.00 69.00 134,400,000 0
22-Sep-2022 67.00 70.00 66.00 70.00 211,035,900 0
21-Sep-2022 68.00 71.00 67.00 67.00 238,870,700 0
20-Sep-2022 70.00 71.00 67.00 68.00 238,698,400 0
19-Sep-2022 70.00 70.00 68.00 70.00 181,499,400 0
16-Sep-2022 71.00 72.00 68.00 69.00 449,953,500 0
15-Sep-2022 77.00 78.00 71.00 71.00 914,634,800 0
14-Sep-2022 79.00 80.00 76.00 76.00 492,739,500 0
13-Sep-2022 79.00 81.00 78.00 79.00 357,008,800 0
12-Sep-2022 81.00 83.00 79.00 79.00 337,658,000 0
09-Sep-2022 83.00 83.00 78.00 81.00 832,784,400 0
08-Sep-2022 82.00 85.00 80.00 82.00 906,033,500 0
07-Sep-2022 77.00 82.00 76.00 82.00 998,673,900 0
06-Sep-2022 81.00 83.00 76.00 77.00 1,382,763,300 0
05-Sep-2022 72.00 80.00 71.00 80.00 1,732,637,900 0
02-Sep-2022 72.00 73.00 70.00 71.00 454,730,200 0
01-Sep-2022 70.00 75.00 68.00 71.00 1,080,551,200 0
31-Aug-2022 75.00 75.00 70.00 71.00 539,982,000 0
30-Aug-2022 66.00 74.00 66.00 72.00 1,207,082,300 0
29-Aug-2022 67.00 68.00 65.00 67.00 165,642,800 0
26-Aug-2022 68.00 69.00 67.00 67.00 181,017,500 0
25-Aug-2022 67.00 69.00 67.00 68.00 303,600,600 0
24-Aug-2022 66.00 69.00 66.00 67.00 335,753,600 0
23-Aug-2022 66.00 68.00 65.00 66.00 245,705,700 0
22-Aug-2022 69.00 69.00 65.00 66.00 657,610,500 0
19-Aug-2022 71.00 71.00 67.00 69.00 480,072,800 0
18-Aug-2022 66.00 70.00 65.00 70.00 823,201,100 0
16-Aug-2022 66.00 67.00 65.00 66.00 98,825,400 0
15-Aug-2022 66.00 67.00 65.00 66.00 190,612,000 0
12-Aug-2022 66.00 66.00 64.00 66.00 299,530,000 0