Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 54.00 55.00 54.00 55.00 20,092,900 0
06-Jun-2023 54.00 55.00 53.00 54.00 107,533,000 0
05-Jun-2023 53.00 54.00 53.00 54.00 35,838,200 0
31-May-2023 53.00 54.00 53.00 53.00 90,555,400 0
30-May-2023 54.00 55.00 53.00 53.00 124,738,900 0
29-May-2023 56.00 56.00 54.00 54.00 57,895,200 0
26-May-2023 55.00 56.00 54.00 56.00 54,479,300 0
25-May-2023 56.00 57.00 54.00 55.00 97,345,400 0
24-May-2023 55.00 56.00 54.00 56.00 0 0
23-May-2023 55.00 56.00 54.00 55.00 62,098,200 0
22-May-2023 55.00 56.00 54.00 54.00 118,515,600 0
19-May-2023 54.00 56.00 53.00 55.00 129,148,800 0
17-May-2023 53.00 55.00 53.00 53.00 60,027,900 0
16-May-2023 53.00 55.00 52.00 54.00 118,145,000 0
15-May-2023 53.00 54.00 52.00 52.00 56,614,500 0
12-May-2023 53.00 54.00 52.00 53.00 100,230,400 0
11-May-2023 52.00 53.00 52.00 52.00 17,760,400 0
10-May-2023 52.00 53.00 52.00 52.00 49,003,200 0
09-May-2023 53.00 53.00 52.00 52.00 32,304,200 0
08-May-2023 52.00 53.00 52.00 53.00 25,304,500 0
05-May-2023 53.00 54.00 52.00 53.00 43,303,600 0
04-May-2023 52.00 54.00 52.00 53.00 46,750,300 0
03-May-2023 53.00 53.00 51.00 52.00 58,915,800 0
02-May-2023 52.00 53.00 52.00 52.00 33,031,100 0
28-Apr-2023 53.00 53.00 52.00 52.00 61,314,400 0
27-Apr-2023 53.00 53.00 52.00 52.00 50,092,400 0
26-Apr-2023 53.00 53.00 51.00 52.00 105,579,300 0
18-Apr-2023 53.00 53.00 52.00 53.00 86,231,000 0
17-Apr-2023 53.00 54.00 52.00 52.00 59,049,300 0
14-Apr-2023 54.00 54.00 53.00 53.00 66,588,500 0
13-Apr-2023 53.00 54.00 52.00 54.00 39,970,300 0
12-Apr-2023 54.00 54.00 52.00 53.00 68,063,200 0
11-Apr-2023 54.00 54.00 53.00 53.00 29,478,800 0
10-Apr-2023 53.00 54.00 53.00 53.00 18,508,000 0
06-Apr-2023 53.00 54.00 53.00 53.00 37,017,400 0
05-Apr-2023 54.00 55.00 53.00 53.00 82,767,100 0
04-Apr-2023 55.00 55.00 53.00 54.00 25,615,800 0
03-Apr-2023 55.00 55.00 53.00 54.00 43,044,400 0
31-Mar-2023 54.00 55.00 53.00 55.00 39,486,200 0
30-Mar-2023 54.00 55.00 53.00 54.00 49,579,600 0
29-Mar-2023 54.00 56.00 53.00 54.00 106,283,800 0
28-Mar-2023 54.00 54.00 52.00 54.00 58,982,200 0
27-Mar-2023 53.00 55.00 53.00 54.00 52,446,700 0
24-Mar-2023 54.00 54.00 53.00 54.00 16,855,100 0
21-Mar-2023 53.00 54.00 53.00 53.00 45,187,000 0
20-Mar-2023 54.00 54.00 53.00 53.00 27,949,600 0
17-Mar-2023 53.00 54.00 52.00 54.00 59,632,000 0