Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 51.00 52.00 51.00 52.00 50,843,900 0
25-Aug-2023 52.00 52.00 51.00 51.00 59,913,000 0
24-Aug-2023 52.00 53.00 51.00 52.00 16,823,000 0
23-Aug-2023 51.00 53.00 51.00 52.00 47,090,700 0
22-Aug-2023 52.00 52.00 51.00 52.00 13,973,800 0
21-Aug-2023 52.00 53.00 51.00 52.00 37,621,600 0
18-Aug-2023 52.00 53.00 52.00 52.00 24,343,100 0
16-Aug-2023 52.00 53.00 51.00 52.00 70,407,300 0
15-Aug-2023 52.00 53.00 51.00 52.00 175,656,600 0
14-Aug-2023 52.00 53.00 51.00 52.00 35,148,500 0
11-Aug-2023 52.00 53.00 51.00 52.00 50,355,300 0
10-Aug-2023 52.00 53.00 51.00 53.00 80,051,400 0
09-Aug-2023 53.00 53.00 52.00 52.00 202,034,100 0
08-Aug-2023 53.00 53.00 52.00 53.00 17,952,900 0
07-Aug-2023 53.00 54.00 52.00 53.00 55,674,900 0
04-Aug-2023 52.00 54.00 52.00 53.00 14,253,300 0
03-Aug-2023 53.00 54.00 52.00 52.00 46,853,600 0
02-Aug-2023 53.00 54.00 52.00 53.00 56,721,700 0
01-Aug-2023 53.00 54.00 52.00 52.00 213,706,700 0
31-Jul-2023 53.00 54.00 53.00 53.00 20,924,900 0
28-Jul-2023 54.00 54.00 53.00 53.00 31,278,500 0
27-Jul-2023 54.00 55.00 53.00 54.00 65,984,200 0
26-Jul-2023 55.00 55.00 54.00 54.00 30,910,000 0
25-Jul-2023 55.00 55.00 54.00 55.00 11,067,800 0
24-Jul-2023 54.00 55.00 54.00 54.00 19,136,900 0
21-Jul-2023 55.00 55.00 54.00 54.00 32,696,000 0
20-Jul-2023 55.00 55.00 54.00 55.00 62,929,200 0
18-Jul-2023 55.00 55.00 54.00 55.00 19,948,300 0
17-Jul-2023 55.00 56.00 54.00 55.00 58,737,600 0
14-Jul-2023 55.00 55.00 54.00 55.00 26,643,500 0
13-Jul-2023 56.00 56.00 54.00 55.00 63,435,700 0
12-Jul-2023 55.00 56.00 54.00 56.00 62,437,900 0
11-Jul-2023 55.00 56.00 54.00 55.00 62,981,000 0
10-Jul-2023 55.00 56.00 54.00 55.00 36,217,000 0
07-Jul-2023 56.00 56.00 55.00 55.00 48,531,300 0
06-Jul-2023 53.00 56.00 53.00 56.00 178,183,600 0
05-Jul-2023 54.00 54.00 53.00 53.00 49,193,600 0
04-Jul-2023 54.00 54.00 53.00 54.00 26,412,900 0
03-Jul-2023 53.00 54.00 52.00 53.00 70,826,400 0
27-Jun-2023 54.00 54.00 53.00 53.00 95,462,800 0
26-Jun-2023 54.00 55.00 53.00 54.00 28,732,800 0
23-Jun-2023 55.00 55.00 54.00 54.00 38,231,500 0
22-Jun-2023 64.00 64.00 53.00 54.00 68,322,800 0
21-Jun-2023 54.00 55.00 53.00 54.00 78,732,100 0
20-Jun-2023 55.00 56.00 54.00 54.00 27,573,600 0
19-Jun-2023 56.00 56.00 55.00 55.00 87,044,500 0
16-Jun-2023 55.00 56.00 54.00 56.00 29,752,500 0
15-Jun-2023 56.00 56.00 54.00 55.00 59,365,400 0
14-Jun-2023 56.00 56.00 55.00 56.00 52,872,600 0
13-Jun-2023 55.00 57.00 54.00 56.00 145,376,900 0
12-Jun-2023 55.00 56.00 54.00 55.00 76,736,800 0
09-Jun-2023 55.00 56.00 54.00 55.00 63,589,900 0
08-Jun-2023 55.00 55.00 54.00 55.00 79,922,200 0