Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
19-May-2026 31.00 31.00 30.00 30.00 4,602,100 0
18-May-2026 31.00 31.00 30.00 30.00 4,708,000 0
15-May-2026 31.00 31.00 31.00 31.00 0 0
14-May-2026 31.00 31.00 31.00 31.00 0 0
13-May-2026 32.00 32.00 31.00 31.00 7,490,300 0
12-May-2026 32.00 32.00 32.00 32.00 3,110,200 0
11-May-2026 32.00 32.00 31.00 32.00 5,079,800 0
08-May-2026 32.00 32.00 32.00 32.00 12,500,100 0
07-May-2026 33.00 33.00 32.00 32.00 5,109,300 0
06-May-2026 33.00 33.00 33.00 33.00 10,956,300 0
05-May-2026 33.00 33.00 33.00 33.00 5,661,700 0
04-May-2026 33.00 33.00 33.00 33.00 7,848,900 0
30-Apr-2026 33.00 33.00 33.00 33.00 10,446,300 0
29-Apr-2026 34.00 34.00 33.00 33.00 12,073,700 0
28-Apr-2026 33.00 34.00 33.00 34.00 12,048,800 0
27-Apr-2026 33.00 33.00 33.00 33.00 12,852,700 0
24-Apr-2026 35.00 35.00 33.00 33.00 17,180,500 0
23-Apr-2026 36.00 36.00 35.00 35.00 43,465,300 0
22-Apr-2026 36.00 38.00 36.00 38.00 11,123,800 0
21-Apr-2026 36.00 36.00 35.00 36.00 6,864,300 0
20-Apr-2026 36.00 36.00 35.00 35.00 7,222,500 0
17-Apr-2026 37.00 37.00 37.00 37.00 6,913,800 0
16-Apr-2026 36.00 37.00 36.00 37.00 9,851,900 0
15-Apr-2026 34.00 37.00 34.00 37.00 30,835,000 0
14-Apr-2026 34.00 35.00 34.00 34.00 10,989,900 0
13-Apr-2026 34.00 34.00 33.00 34.00 5,886,800 0
10-Apr-2026 33.00 34.00 33.00 34.00 14,551,100 0
09-Apr-2026 33.00 34.00 33.00 34.00 2,541,800 0
08-Apr-2026 34.00 34.00 33.00 33.00 7,107,200 0
07-Apr-2026 34.00 34.00 33.00 33.00 4,576,900 0
06-Apr-2026 35.00 35.00 34.00 34.00 8,477,300 0
02-Apr-2026 36.00 37.00 36.00 36.00 19,074,500 0
01-Apr-2026 34.00 34.00 33.00 34.00 12,342,300 0
31-Mar-2026 33.00 33.00 33.00 33.00 1,849,500 0
30-Mar-2026 33.00 33.00 32.00 32.00 7,153,300 0
27-Mar-2026 35.00 35.00 32.00 32.00 42,463,000 0
26-Mar-2026 34.00 34.00 34.00 34.00 10,775,900 0
25-Mar-2026 34.00 34.00 34.00 34.00 10,070,700 0
17-Mar-2026 33.00 33.00 33.00 33.00 11,117,700 0
16-Mar-2026 33.00 33.00 32.00 32.00 8,332,900 0
13-Mar-2026 34.00 34.00 33.00 33.00 9,707,400 0
12-Mar-2026 34.00 34.00 34.00 34.00 16,467,100 0
11-Mar-2026 35.00 35.00 34.00 34.00 7,199,400 0
10-Mar-2026 35.00 35.00 35.00 35.00 6,934,800 0
09-Mar-2026 34.00 34.00 34.00 34.00 9,089,600 0
06-Mar-2026 34.00 35.00 34.00 35.00 10,808,900 0
05-Mar-2026 35.00 35.00 34.00 34.00 12,679,900 0
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