Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 35.00 35.00 35.00 35.00 18,348,200 0
03-Oct-2025 37.00 37.00 36.00 36.00 16,821,600 0
02-Oct-2025 37.00 37.00 37.00 37.00 9,715,400 0
01-Oct-2025 38.00 38.00 37.00 37.00 10,803,900 0
30-Sep-2025 38.00 38.00 37.00 37.00 24,545,100 0
29-Sep-2025 39.00 39.00 38.00 38.00 28,510,500 0
26-Sep-2025 40.00 40.00 39.00 39.00 10,781,700 0
25-Sep-2025 40.00 40.00 39.00 40.00 28,169,400 0
24-Sep-2025 39.00 40.00 39.00 40.00 32,132,400 0
23-Sep-2025 38.00 40.00 38.00 40.00 27,528,600 0
22-Sep-2025 40.00 40.00 38.00 38.00 21,112,500 0
19-Sep-2025 41.00 41.00 40.00 40.00 10,383,500 0
18-Sep-2025 40.00 41.00 40.00 41.00 15,990,000 0
17-Sep-2025 40.00 40.00 40.00 40.00 28,245,300 0
16-Sep-2025 38.00 39.00 38.00 39.00 48,899,700 0
15-Sep-2025 35.00 37.00 35.00 37.00 29,746,800 0
12-Sep-2025 34.00 34.00 34.00 34.00 18,979,300 0
11-Sep-2025 35.00 35.00 34.00 34.00 5,443,900 0
10-Sep-2025 34.00 34.00 34.00 34.00 9,693,400 0
09-Sep-2025 36.00 36.00 34.00 34.00 10,392,000 0
08-Sep-2025 37.00 37.00 36.00 37.00 17,519,300 0
04-Sep-2025 36.00 37.00 36.00 37.00 18,598,300 0
03-Sep-2025 37.00 37.00 37.00 37.00 19,572,900 0
02-Sep-2025 35.00 37.00 35.00 37.00 21,980,900 0
01-Sep-2025 34.00 35.00 34.00 35.00 12,861,800 0
29-Aug-2025 37.00 37.00 34.00 35.00 47,813,100 0
28-Aug-2025 36.00 37.00 36.00 37.00 33,804,300 0
27-Aug-2025 33.00 34.00 33.00 34.00 44,097,400 0
26-Aug-2025 31.00 32.00 31.00 32.00 38,281,400 0
25-Aug-2025 29.00 30.00 29.00 30.00 28,170,300 0
22-Aug-2025 30.00 30.00 29.00 29.00 6,873,000 0
21-Aug-2025 30.00 30.00 30.00 30.00 14,738,100 0
20-Aug-2025 29.00 30.00 29.00 30.00 14,680,300 0
19-Aug-2025 29.00 29.00 29.00 29.00 8,986,700 0
15-Aug-2025 29.00 29.00 29.00 29.00 9,033,700 0
14-Aug-2025 31.00 31.00 30.00 30.00 11,062,300 0
13-Aug-2025 31.00 31.00 31.00 31.00 11,482,400 0
12-Aug-2025 30.00 31.00 30.00 31.00 12,401,300 0
11-Aug-2025 30.00 30.00 30.00 30.00 10,580,300 0
08-Aug-2025 30.00 30.00 30.00 30.00 3,323,600 0
07-Aug-2025 30.00 30.00 30.00 30.00 24,993,600 0
06-Aug-2025 29.00 29.00 29.00 29.00 72,328,700 0
05-Aug-2025 27.00 27.00 26.00 27.00 15,304,800 0
04-Aug-2025 26.00 27.00 26.00 27.00 7,147,500 0
01-Aug-2025 26.00 27.00 26.00 27.00 5,008,200 0
31-Jul-2025 26.00 26.00 25.00 26.00 2,062,700 0
30-Jul-2025 25.00 26.00 25.00 26.00 14,833,700 0
29-Jul-2025 27.00 27.00 25.00 25.00 19,146,500 0
28-Jul-2025 28.00 28.00 27.00 27.00 2,301,500 0
25-Jul-2025 28.00 28.00 28.00 28.00 23,963,400 0
24-Jul-2025 27.00 27.00 27.00 27.00 10,791,500 0
23-Jul-2025 26.00 27.00 26.00 27.00 19,313,100 0
22-Jul-2025 26.00 26.00 25.00 26.00 8,892,300 0