Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 55.00 63.00 54.00 60.00 1,877,966,800 0
06-Jun-2022 55.00 56.00 54.00 55.00 97,800,600 0
03-Jun-2022 55.00 56.00 54.00 55.00 103,878,600 0
02-Jun-2022 56.00 56.00 54.00 55.00 220,747,000 0
31-May-2022 56.00 56.00 55.00 56.00 69,122,600 0
30-May-2022 55.00 56.00 54.00 56.00 207,111,000 0
27-May-2022 56.00 57.00 54.00 55.00 362,756,800 0
25-May-2022 53.00 56.00 53.00 56.00 322,573,200 0
24-May-2022 54.00 54.00 53.00 53.00 80,780,900 0
23-May-2022 54.00 54.00 53.00 53.00 59,439,500 0
20-May-2022 54.00 54.00 53.00 54.00 92,251,400 0
19-May-2022 53.00 54.00 53.00 54.00 62,014,400 0
18-May-2022 54.00 55.00 53.00 54.00 115,589,500 0
17-May-2022 54.00 55.00 53.00 54.00 199,384,000 0
13-May-2022 53.00 54.00 53.00 53.00 96,164,200 0
12-May-2022 55.00 55.00 53.00 53.00 148,509,500 0
11-May-2022 55.00 56.00 54.00 54.00 160,788,100 0
10-May-2022 53.00 55.00 53.00 55.00 145,347,400 0
09-May-2022 55.00 56.00 54.00 54.00 224,933,100 0
28-Apr-2022 55.00 56.00 55.00 55.00 112,763,000 0
27-Apr-2022 55.00 57.00 54.00 55.00 225,390,500 0
26-Apr-2022 55.00 56.00 55.00 55.00 144,172,200 0
25-Apr-2022 56.00 57.00 55.00 55.00 217,760,500 0
22-Apr-2022 57.00 58.00 56.00 56.00 270,724,400 0
21-Apr-2022 57.00 58.00 57.00 57.00 125,618,400 0
20-Apr-2022 58.00 59.00 57.00 57.00 191,647,500 0
19-Apr-2022 59.00 59.00 57.00 58.00 171,397,400 0
18-Apr-2022 57.00 59.00 57.00 58.00 144,420,200 0
14-Apr-2022 59.00 59.00 57.00 57.00 193,916,400 0
13-Apr-2022 58.00 60.00 57.00 58.00 260,439,200 0
12-Apr-2022 60.00 62.00 58.00 58.00 477,314,600 0
11-Apr-2022 57.00 63.00 57.00 60.00 1,107,043,100 0
08-Apr-2022 58.00 59.00 57.00 57.00 243,760,100 0
07-Apr-2022 58.00 58.00 57.00 57.00 115,563,100 0
06-Apr-2022 58.00 59.00 57.00 58.00 161,753,700 0
05-Apr-2022 58.00 59.00 58.00 58.00 115,492,300 0
04-Apr-2022 58.00 60.00 58.00 58.00 215,855,900 0
01-Apr-2022 58.00 59.00 58.00 58.00 125,132,000 0
31-Mar-2022 59.00 60.00 58.00 58.00 199,913,800 0
30-Mar-2022 58.00 60.00 58.00 59.00 137,626,900 0
29-Mar-2022 58.00 60.00 58.00 59.00 129,626,300 0
28-Mar-2022 60.00 60.00 58.00 59.00 144,043,800 0
25-Mar-2022 58.00 60.00 58.00 60.00 142,532,500 0
24-Mar-2022 62.00 62.00 57.00 58.00 662,889,400 0
23-Mar-2022 61.00 63.00 60.00 61.00 403,750,200 0
22-Mar-2022 62.00 66.00 61.00 61.00 973,659,200 0
21-Mar-2022 57.00 67.00 56.00 61.00 2,819,374,900 0
18-Mar-2022 56.00 58.00 55.00 57.00 211,151,800 0
17-Mar-2022 56.00 56.00 55.00 56.00 72,158,400 0
16-Mar-2022 55.00 57.00 55.00 56.00 97,914,100 0
15-Mar-2022 56.00 57.00 55.00 55.00 164,961,500 0
14-Mar-2022 56.00 59.00 56.00 56.00 335,451,300 0
11-Mar-2022 55.00 58.00 55.00 56.00 178,450,300 0