Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
03-Apr-2024 50.00 50.00 50.00 50.00 113,000 0
02-Apr-2024 50.00 50.00 50.00 50.00 264,400 0
01-Apr-2024 50.00 50.00 50.00 50.00 72,500 0
28-Mar-2024 50.00 50.00 50.00 50.00 42,700 0
27-Mar-2024 50.00 50.00 50.00 50.00 310,400 0
26-Mar-2024 50.00 50.00 50.00 50.00 91,300 0
25-Mar-2024 50.00 50.00 50.00 50.00 204,400 0
22-Mar-2024 50.00 50.00 50.00 50.00 25,500 0
21-Mar-2024 50.00 50.00 50.00 50.00 73,000 0
20-Mar-2024 50.00 50.00 50.00 50.00 131,600 0
19-Mar-2024 50.00 50.00 50.00 50.00 208,800 0
18-Mar-2024 50.00 50.00 50.00 50.00 120,500 0
15-Mar-2024 50.00 50.00 50.00 50.00 56,100 0
14-Mar-2024 50.00 50.00 50.00 50.00 314,800 0
13-Mar-2024 50.00 50.00 50.00 50.00 339,500 0
08-Mar-2024 50.00 50.00 50.00 50.00 17,100 0
07-Mar-2024 50.00 50.00 50.00 50.00 61,300 0
06-Mar-2024 50.00 50.00 50.00 50.00 5,038,500 0
05-Mar-2024 50.00 50.00 50.00 50.00 936,900 0
04-Mar-2024 50.00 50.00 50.00 50.00 3,320,400 0
01-Mar-2024 50.00 50.00 50.00 50.00 63,400 0
29-Feb-2024 50.00 50.00 50.00 50.00 1,717,100 0
28-Feb-2024 50.00 50.00 50.00 50.00 123,100 0
27-Feb-2024 50.00 50.00 50.00 50.00 3,251,500 0
26-Feb-2024 50.00 50.00 50.00 50.00 122,300 0
23-Feb-2024 50.00 50.00 50.00 50.00 51,600 0
22-Feb-2024 50.00 50.00 50.00 50.00 22,400 0
21-Feb-2024 50.00 50.00 50.00 50.00 126,900 0
20-Feb-2024 50.00 50.00 50.00 50.00 96,000 0
19-Feb-2024 50.00 50.00 50.00 50.00 176,800 0
16-Feb-2024 50.00 50.00 50.00 50.00 229,300 0
15-Feb-2024 50.00 50.00 50.00 50.00 2,287,800 0
13-Feb-2024 50.00 50.00 50.00 50.00 307,500 0
12-Feb-2024 50.00 50.00 50.00 50.00 275,500 0
07-Feb-2024 50.00 50.00 50.00 50.00 1,209,700 0
06-Feb-2024 50.00 50.00 50.00 50.00 233,900 0
05-Feb-2024 50.00 50.00 50.00 50.00 82,100 0
02-Feb-2024 50.00 50.00 50.00 50.00 96,900 0
01-Feb-2024 50.00 50.00 50.00 50.00 202,800 0
31-Jan-2024 50.00 50.00 50.00 50.00 145,300 0
30-Jan-2024 50.00 50.00 50.00 50.00 5,385,100 0
29-Jan-2024 50.00 50.00 50.00 50.00 8,944,800 0
26-Jan-2024 50.00 50.00 50.00 50.00 383,900 0
25-Jan-2024 50.00 50.00 50.00 50.00 47,500 0
24-Jan-2024 50.00 50.00 50.00 50.00 393,800 0
23-Jan-2024 50.00 50.00 50.00 50.00 36,000 0
22-Jan-2024 50.00 50.00 50.00 50.00 128,900 0
19-Jan-2024 50.00 50.00 50.00 50.00 541,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 131,800 0
17-Jan-2024 50.00 50.00 50.00 50.00 1,243,400 0
16-Jan-2024 50.00 50.00 50.00 50.00 5,353,200 0
15-Jan-2024 50.00 50.00 50.00 50.00 1,414,400 0
12-Jan-2024 50.00 50.00 50.00 50.00 202,400 0
11-Jan-2024 50.00 50.00 50.00 50.00 1,749,600 0
10-Jan-2024 50.00 50.00 50.00 50.00 265,900 0
09-Jan-2024 50.00 50.00 50.00 50.00 342,200 0
08-Jan-2024 50.00 50.00 50.00 50.00 301,400 0
05-Jan-2024 50.00 50.00 50.00 50.00 229,600 0
04-Jan-2024 50.00 50.00 50.00 50.00 1,251,100 0
03-Jan-2024 50.00 50.00 50.00 50.00 440,000 0
02-Jan-2024 50.00 50.00 50.00 50.00 1,109,400 0
29-Dec-2023 50.00 50.00 50.00 50.00 1,408,800 0
28-Dec-2023 50.00 50.00 50.00 50.00 3,556,600 0
27-Dec-2023 50.00 50.00 50.00 50.00 552,900 0
22-Dec-2023 50.00 50.00 50.00 50.00 3,201,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 327,900 0
20-Dec-2023 50.00 50.00 50.00 50.00 398,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 242,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 156,100 0
15-Dec-2023 50.00 50.00 50.00 50.00 317,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 1,089,100 0
13-Dec-2023 50.00 50.00 50.00 50.00 500,000 0
12-Dec-2023 50.00 50.00 50.00 50.00 622,400 0
11-Dec-2023 50.00 50.00 50.00 50.00 283,100 0
08-Dec-2023 50.00 50.00 50.00 50.00 556,900 0
07-Dec-2023 50.00 50.00 50.00 50.00 145,600 0
06-Dec-2023 50.00 50.00 50.00 50.00 640,300 0
05-Dec-2023 50.00 50.00 50.00 50.00 933,300 0
04-Dec-2023 50.00 50.00 50.00 50.00 3,177,400 0
01-Dec-2023 50.00 50.00 50.00 50.00 1,181,500 0
30-Nov-2023 50.00 50.00 50.00 50.00 992,200 0
29-Nov-2023 50.00 50.00 50.00 50.00 2,500,800 0
28-Nov-2023 50.00 50.00 50.00 50.00 3,704,900 0
27-Nov-2023 50.00 50.00 50.00 50.00 939,300 0
24-Nov-2023 50.00 50.00 50.00 50.00 850,600 0
23-Nov-2023 50.00 50.00 50.00 50.00 682,200 0
22-Nov-2023 50.00 50.00 50.00 50.00 660,600 0
21-Nov-2023 50.00 50.00 50.00 50.00 1,175,700 0
20-Nov-2023 50.00 50.00 50.00 50.00 558,800 0
17-Nov-2023 50.00 50.00 50.00 50.00 1,188,900 0
16-Nov-2023 50.00 50.00 50.00 50.00 604,800 0
15-Nov-2023 50.00 50.00 50.00 50.00 666,500 0
14-Nov-2023 50.00 50.00 50.00 50.00 170,900 0
13-Nov-2023 50.00 50.00 50.00 50.00 391,200 0
10-Nov-2023 50.00 50.00 50.00 50.00 839,200 0
09-Nov-2023 50.00 50.00 50.00 50.00 331,300 0
08-Nov-2023 50.00 50.00 50.00 50.00 311,000 0
07-Nov-2023 50.00 50.00 50.00 50.00 438,800 0
06-Nov-2023 50.00 50.00 50.00 50.00 1,079,300 0
03-Nov-2023 50.00 50.00 50.00 50.00 500,700 0