Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 56.00 57.00 55.00 55.00 108,992,100 0
09-Mar-2022 56.00 58.00 55.00 56.00 168,950,200 0
08-Mar-2022 57.00 58.00 55.00 56.00 229,946,000 0
07-Mar-2022 55.00 60.00 54.00 58.00 514,343,300 0
04-Mar-2022 56.00 57.00 55.00 55.00 275,198,700 0
02-Mar-2022 58.00 59.00 56.00 56.00 244,260,200 0
01-Mar-2022 59.00 60.00 58.00 58.00 150,399,400 0
25-Feb-2022 58.00 61.00 58.00 59.00 339,563,000 0
24-Feb-2022 62.00 63.00 57.00 58.00 643,061,800 0
23-Feb-2022 64.00 64.00 61.00 61.00 347,605,200 0
22-Feb-2022 67.00 68.00 62.00 64.00 548,322,200 0
21-Feb-2022 67.00 69.00 66.00 66.00 721,653,900 0
18-Feb-2022 63.00 68.00 62.00 66.00 1,480,514,500 0
17-Feb-2022 62.00 64.00 62.00 63.00 431,644,200 0
16-Feb-2022 64.00 65.00 62.00 62.00 264,397,900 0
15-Feb-2022 62.00 65.00 60.00 63.00 806,478,000 0
14-Feb-2022 67.00 68.00 63.00 63.00 385,280,200 0
11-Feb-2022 69.00 71.00 66.00 67.00 874,001,500 0
10-Feb-2022 67.00 76.00 65.00 69.00 3,539,942,100 0
09-Feb-2022 66.00 68.00 64.00 66.00 601,904,100 0
08-Feb-2022 66.00 69.00 64.00 65.00 1,415,689,400 0
07-Feb-2022 61.00 65.00 60.00 65.00 835,016,900 0
04-Feb-2022 61.00 61.00 59.00 61.00 362,596,600 0
03-Feb-2022 65.00 68.00 60.00 61.00 721,304,300 0
02-Feb-2022 59.00 67.00 59.00 64.00 1,560,429,300 0
31-Jan-2022 57.00 60.00 57.00 59.00 370,636,700 0
28-Jan-2022 56.00 59.00 55.00 57.00 296,347,600 0
27-Jan-2022 58.00 59.00 55.00 56.00 252,079,200 0
26-Jan-2022 55.00 63.00 55.00 58.00 1,932,207,700 0
25-Jan-2022 58.00 58.00 54.00 55.00 197,074,400 0
24-Jan-2022 54.00 60.00 54.00 57.00 678,692,700 0
21-Jan-2022 54.00 55.00 54.00 54.00 55,074,900 0
20-Jan-2022 55.00 56.00 54.00 54.00 92,915,300 0
19-Jan-2022 52.00 55.00 52.00 55.00 65,377,600 0
18-Jan-2022 54.00 54.00 53.00 53.00 70,644,300 0
17-Jan-2022 54.00 55.00 53.00 54.00 39,762,600 0
14-Jan-2022 55.00 55.00 54.00 54.00 46,140,300 0
13-Jan-2022 54.00 55.00 53.00 55.00 134,897,600 0
12-Jan-2022 54.00 55.00 53.00 54.00 136,796,900 0
11-Jan-2022 56.00 56.00 54.00 54.00 167,215,800 0
10-Jan-2022 56.00 57.00 55.00 56.00 73,961,400 0
07-Jan-2022 56.00 56.00 55.00 56.00 60,189,300 0
06-Jan-2022 57.00 57.00 55.00 56.00 129,361,100 0
05-Jan-2022 57.00 58.00 56.00 56.00 73,488,000 0
04-Jan-2022 57.00 58.00 56.00 57.00 84,073,900 0
03-Jan-2022 57.00 58.00 56.00 56.00 67,874,700 0
30-Dec-2021 57.00 58.00 56.00 56.00 127,967,200 0