Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
04-Mar-2026 36.00 36.00 34.00 34.00 27,331,700 0
03-Mar-2026 36.00 36.00 36.00 36.00 7,536,500 0
02-Mar-2026 37.00 37.00 36.00 36.00 13,436,400 0
27-Feb-2026 39.00 39.00 39.00 39.00 5,152,300 0
26-Feb-2026 38.00 39.00 38.00 39.00 8,838,600 0
25-Feb-2026 38.00 38.00 37.00 38.00 11,879,600 0
24-Feb-2026 39.00 39.00 38.00 38.00 7,889,300 0
23-Feb-2026 39.00 39.00 39.00 39.00 7,995,700 0
20-Feb-2026 40.00 40.00 39.00 39.00 6,138,800 0
19-Feb-2026 39.00 39.00 39.00 39.00 14,633,500 0
18-Feb-2026 39.00 39.00 39.00 39.00 5,814,800 0
13-Feb-2026 40.00 40.00 40.00 40.00 4,647,800 0
12-Feb-2026 39.00 40.00 39.00 39.00 6,473,200 0
11-Feb-2026 38.00 39.00 38.00 39.00 7,597,200 0
10-Feb-2026 38.00 38.00 38.00 38.00 3,830,100 0
09-Feb-2026 38.00 38.00 36.00 36.00 14,744,500 0
06-Feb-2026 38.00 38.00 38.00 38.00 4,482,700 0
05-Feb-2026 39.00 39.00 39.00 39.00 6,524,600 0
04-Feb-2026 39.00 39.00 39.00 39.00 12,572,400 0
03-Feb-2026 37.00 39.00 37.00 39.00 12,614,200 0
02-Feb-2026 38.00 38.00 36.00 36.00 44,666,700 0
30-Jan-2026 39.00 40.00 39.00 40.00 32,646,200 0
29-Jan-2026 34.00 40.00 34.00 40.00 45,033,700 0
28-Jan-2026 41.00 41.00 37.00 37.00 62,893,000 0
27-Jan-2026 40.00 41.00 40.00 41.00 13,845,300 0
26-Jan-2026 43.00 43.00 40.00 40.00 39,045,000 0
23-Jan-2026 44.00 44.00 43.00 43.00 36,081,700 0
22-Jan-2026 44.00 45.00 44.00 45.00 27,353,000 0
21-Jan-2026 48.00 48.00 46.00 46.00 46,786,700 0
20-Jan-2026 49.00 49.00 48.00 49.00 44,748,400 0
19-Jan-2026 50.00 50.00 49.00 49.00 70,580,800 0
15-Jan-2026 55.00 55.00 54.00 54.00 84,082,100 0
14-Jan-2026 51.00 53.00 51.00 53.00 96,280,000 0
13-Jan-2026 49.00 50.00 49.00 50.00 95,868,500 0
12-Jan-2026 50.00 50.00 47.00 47.00 68,399,200 0
09-Jan-2026 51.00 51.00 50.00 50.00 79,638,000 0
08-Jan-2026 48.00 50.00 48.00 50.00 135,596,400 0
07-Jan-2026 42.00 46.00 42.00 46.00 95,937,600 0
06-Jan-2026 41.00 42.00 41.00 42.00 36,452,900 0
05-Jan-2026 39.00 40.00 39.00 40.00 35,386,700 0
02-Jan-2026 39.00 39.00 39.00 39.00 24,654,600 0
30-Dec-2025 39.00 39.00 39.00 39.00 18,207,600 0
29-Dec-2025 39.00 39.00 39.00 39.00 26,785,300 0
24-Dec-2025 39.00 39.00 39.00 39.00 3,266,800 0
23-Dec-2025 40.00 40.00 39.00 39.00 7,683,700 0
22-Dec-2025 41.00 41.00 40.00 40.00 12,278,100 0
19-Dec-2025 40.00 40.00 40.00 40.00 23,016,000 0
18-Dec-2025 40.00 40.00 39.00 40.00 13,993,500 0
17-Dec-2025 38.00 40.00 38.00 40.00 43,079,300 0
16-Dec-2025 37.00 38.00 37.00 38.00 14,294,100 0
15-Dec-2025 37.00 37.00 37.00 37.00 10,465,600 0
12-Dec-2025 38.00 38.00 37.00 37.00 11,024,200 0
11-Dec-2025 38.00 38.00 38.00 38.00 11,434,700 0
10-Dec-2025 37.00 37.00 37.00 37.00 13,838,100 0
09-Dec-2025 38.00 38.00 36.00 37.00 26,754,700 0
08-Dec-2025 39.00 39.00 38.00 38.00 19,720,500 0
05-Dec-2025 40.00 40.00 38.00 40.00 82,771,900 0
04-Dec-2025 36.00 37.00 36.00 37.00 36,921,400 0
03-Dec-2025 34.00 34.00 34.00 34.00 18,118,300 0
02-Dec-2025 33.00 34.00 33.00 34.00 18,045,600 0
01-Dec-2025 32.00 33.00 32.00 33.00 15,609,300 0
28-Nov-2025 32.00 32.00 32.00 32.00 13,390,400 0
27-Nov-2025 32.00 32.00 32.00 32.00 14,382,900 0
26-Nov-2025 33.00 33.00 32.00 32.00 4,188,400 0
25-Nov-2025 32.00 33.00 32.00 33.00 15,269,800 0
24-Nov-2025 32.00 32.00 32.00 32.00 12,531,700 0
21-Nov-2025 32.00 32.00 32.00 32.00 23,593,200 0
20-Nov-2025 33.00 33.00 32.00 32.00 14,406,800 0
19-Nov-2025 33.00 34.00 33.00 33.00 7,512,800 0
18-Nov-2025 33.00 33.00 33.00 33.00 6,665,100 0
17-Nov-2025 34.00 34.00 33.00 33.00 14,209,800 0
14-Nov-2025 33.00 34.00 33.00 34.00 9,842,000 0
13-Nov-2025 33.00 33.00 32.00 32.00 17,797,800 0
12-Nov-2025 33.00 33.00 33.00 33.00 11,982,300 0
11-Nov-2025 34.00 34.00 33.00 33.00 9,690,000 0
10-Nov-2025 33.00 34.00 33.00 34.00 4,669,600 0
07-Nov-2025 34.00 34.00 33.00 33.00 5,380,300 0
06-Nov-2025 33.00 33.00 33.00 33.00 6,899,800 0
05-Nov-2025 33.00 33.00 33.00 33.00 14,595,800 0
04-Nov-2025 32.00 33.00 32.00 32.00 4,737,300 0
03-Nov-2025 33.00 33.00 32.00 32.00 4,875,700 0
31-Oct-2025 33.00 33.00 33.00 33.00 1,398,200 0
30-Oct-2025 33.00 33.00 33.00 33.00 4,538,900 0
29-Oct-2025 33.00 33.00 33.00 33.00 14,234,500 0
28-Oct-2025 34.00 34.00 33.00 33.00 11,227,600 0
27-Oct-2025 33.00 34.00 33.00 34.00 6,408,200 0
24-Oct-2025 33.00 33.00 33.00 33.00 9,262,500 0
23-Oct-2025 34.00 34.00 33.00 33.00 12,304,900 0
22-Oct-2025 33.00 34.00 33.00 34.00 4,915,700 0
21-Oct-2025 33.00 33.00 33.00 33.00 11,104,800 0
20-Oct-2025 32.00 33.00 32.00 33.00 6,932,900 0
17-Oct-2025 33.00 33.00 32.00 32.00 15,413,300 0
16-Oct-2025 33.00 33.00 33.00 33.00 8,328,100 0
15-Oct-2025 34.00 34.00 33.00 33.00 22,980,700 0
14-Oct-2025 34.00 34.00 34.00 34.00 8,485,900 0
13-Oct-2025 34.00 34.00 33.00 33.00 10,165,100 0
10-Oct-2025 34.00 34.00 34.00 34.00 13,376,700 0
09-Oct-2025 34.00 34.00 34.00 34.00 18,796,300 0
08-Oct-2025 34.00 34.00 34.00 34.00 8,687,100 0
07-Oct-2025 35.00 35.00 34.00 34.00 16,560,400 0