Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 50.00 50.00 50.00 50.00 319,300 0
01-Nov-2023 50.00 50.00 50.00 50.00 2,529,400 0
31-Oct-2023 50.00 50.00 50.00 50.00 3,158,100 0
30-Oct-2023 50.00 50.00 50.00 50.00 659,000 0
27-Oct-2023 50.00 50.00 50.00 50.00 1,948,600 0
26-Oct-2023 50.00 50.00 50.00 50.00 15,690,200 0
25-Oct-2023 50.00 50.00 50.00 50.00 3,237,400 0
24-Oct-2023 50.00 50.00 50.00 50.00 2,203,800 0
23-Oct-2023 50.00 50.00 50.00 50.00 2,744,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 6,106,000 0
19-Oct-2023 50.00 50.00 50.00 50.00 1,765,100 0
18-Oct-2023 50.00 50.00 50.00 50.00 9,040,600 0
17-Oct-2023 50.00 50.00 50.00 50.00 12,542,000 0
16-Oct-2023 50.00 50.00 50.00 50.00 22,763,300 0
13-Oct-2023 51.00 51.00 50.00 50.00 124,196,700 0
12-Oct-2023 50.00 52.00 50.00 51.00 323,757,000 0
11-Oct-2023 50.00 50.00 50.00 50.00 13,370,200 0
10-Oct-2023 50.00 50.00 50.00 50.00 11,409,200 0
09-Oct-2023 50.00 50.00 50.00 50.00 22,242,900 0
06-Oct-2023 50.00 50.00 50.00 50.00 22,707,300 0
05-Oct-2023 50.00 50.00 50.00 50.00 44,824,200 0
04-Oct-2023 50.00 51.00 50.00 50.00 320,470,600 0
03-Oct-2023 51.00 51.00 50.00 50.00 42,588,600 0
02-Oct-2023 51.00 51.00 50.00 51.00 26,499,400 0
29-Sep-2023 51.00 51.00 50.00 51.00 41,144,600 0
27-Sep-2023 51.00 51.00 50.00 50.00 31,388,600 0
26-Sep-2023 51.00 51.00 50.00 50.00 29,805,900 0
25-Sep-2023 51.00 51.00 50.00 50.00 19,384,600 0
22-Sep-2023 50.00 51.00 50.00 50.00 19,859,100 0
21-Sep-2023 50.00 51.00 50.00 50.00 42,828,900 0
20-Sep-2023 50.00 51.00 50.00 50.00 130,897,800 0
19-Sep-2023 51.00 51.00 50.00 50.00 77,966,500 0
18-Sep-2023 50.00 51.00 50.00 50.00 27,998,800 0
15-Sep-2023 51.00 51.00 50.00 50.00 23,361,500 0
14-Sep-2023 51.00 51.00 50.00 50.00 23,414,800 0
13-Sep-2023 51.00 51.00 50.00 51.00 48,846,700 0
12-Sep-2023 51.00 52.00 50.00 51.00 136,559,600 0
11-Sep-2023 52.00 52.00 50.00 52.00 286,504,800 0
08-Sep-2023 51.00 52.00 51.00 51.00 22,736,100 0
07-Sep-2023 51.00 52.00 51.00 52.00 35,903,400 0
06-Sep-2023 52.00 52.00 51.00 51.00 24,541,400 0
05-Sep-2023 52.00 52.00 51.00 51.00 25,643,800 0
04-Sep-2023 52.00 53.00 51.00 52.00 38,682,200 0
01-Sep-2023 52.00 52.00 51.00 52.00 45,906,500 0
31-Aug-2023 52.00 52.00 51.00 51.00 29,982,800 0
30-Aug-2023 52.00 53.00 51.00 52.00 51,774,500 0
29-Aug-2023 52.00 53.00 51.00 52.00 238,940,300 0