Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 66.00 67.00 65.00 66.00 168,705,400 0
10-Aug-2022 66.00 67.00 65.00 65.00 122,002,200 0
09-Aug-2022 66.00 68.00 65.00 66.00 219,705,000 0
08-Aug-2022 65.00 67.00 65.00 66.00 271,026,000 0
05-Aug-2022 66.00 67.00 64.00 65.00 261,739,100 0
04-Aug-2022 65.00 68.00 65.00 66.00 398,520,800 0
03-Aug-2022 68.00 69.00 65.00 65.00 533,518,900 0
02-Aug-2022 65.00 69.00 64.00 68.00 1,150,078,900 0
01-Aug-2022 70.00 72.00 64.00 65.00 1,319,974,800 0
29-Jul-2022 63.00 71.00 61.00 68.00 2,647,084,300 0
28-Jul-2022 59.00 65.00 58.00 63.00 1,691,828,100 0
27-Jul-2022 58.00 59.00 58.00 59.00 198,025,900 0
26-Jul-2022 58.00 59.00 57.00 58.00 180,478,100 0
25-Jul-2022 58.00 59.00 57.00 58.00 136,961,100 0
22-Jul-2022 58.00 59.00 58.00 58.00 54,398,900 0
21-Jul-2022 59.00 59.00 58.00 58.00 34,987,800 0
20-Jul-2022 58.00 59.00 57.00 59.00 196,759,500 0
19-Jul-2022 57.00 58.00 57.00 57.00 49,730,200 0
18-Jul-2022 58.00 58.00 57.00 57.00 106,194,000 0
15-Jul-2022 59.00 59.00 57.00 58.00 84,842,900 0
14-Jul-2022 57.00 59.00 57.00 59.00 120,441,100 0
13-Jul-2022 59.00 59.00 57.00 57.00 128,786,100 0
12-Jul-2022 61.00 61.00 58.00 59.00 230,372,300 0
11-Jul-2022 57.00 61.00 57.00 61.00 484,468,300 0
08-Jul-2022 57.00 58.00 56.00 57.00 168,763,100 0
07-Jul-2022 57.00 58.00 57.00 57.00 73,670,300 0
06-Jul-2022 59.00 59.00 57.00 57.00 119,770,700 0
05-Jul-2022 57.00 59.00 57.00 59.00 135,708,500 0
04-Jul-2022 59.00 59.00 56.00 57.00 313,442,500 0
01-Jul-2022 59.00 61.00 58.00 58.00 369,275,600 0
30-Jun-2022 60.00 61.00 59.00 59.00 224,015,800 0
29-Jun-2022 60.00 61.00 59.00 60.00 262,514,900 0
28-Jun-2022 61.00 61.00 59.00 60.00 286,259,900 0
27-Jun-2022 60.00 62.00 60.00 61.00 225,610,500 0
24-Jun-2022 60.00 61.00 59.00 60.00 174,682,100 0
23-Jun-2022 59.00 63.00 58.00 60.00 787,590,700 0
22-Jun-2022 58.00 61.00 58.00 59.00 503,261,400 0
21-Jun-2022 62.00 62.00 59.00 60.00 553,464,500 0
20-Jun-2022 58.00 60.00 56.00 60.00 666,488,800 0
17-Jun-2022 58.00 59.00 55.00 56.00 708,678,400 0
16-Jun-2022 58.00 60.00 57.00 58.00 285,241,500 0
15-Jun-2022 60.00 60.00 57.00 57.00 470,307,100 0
14-Jun-2022 57.00 62.00 56.00 59.00 727,705,200 0
13-Jun-2022 61.00 62.00 60.00 60.00 204,143,000 0
10-Jun-2022 70.00 74.00 64.00 64.00 870,711,600 0
09-Jun-2022 73.00 73.00 61.00 68.00 1,569,017,700 0
08-Jun-2022 60.00 66.00 60.00 63.00 1,727,417,000 0