Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
16-Mar-2023 54.00 55.00 52.00 52.00 250,015,300 0
15-Mar-2023 55.00 55.00 54.00 54.00 21,599,400 0
14-Mar-2023 56.00 56.00 54.00 54.00 61,613,700 0
13-Mar-2023 55.00 56.00 54.00 55.00 34,758,800 0
10-Mar-2023 55.00 56.00 54.00 55.00 73,062,800 0
09-Mar-2023 55.00 56.00 55.00 55.00 36,222,800 0
08-Mar-2023 55.00 56.00 54.00 55.00 90,037,300 0
07-Mar-2023 56.00 57.00 55.00 55.00 69,028,400 0
06-Mar-2023 56.00 57.00 56.00 56.00 61,183,400 0
03-Mar-2023 56.00 57.00 56.00 56.00 64,071,400 0
02-Mar-2023 56.00 57.00 56.00 57.00 21,289,600 0
01-Mar-2023 57.00 57.00 56.00 56.00 31,145,300 0
28-Feb-2023 57.00 59.00 56.00 57.00 168,317,800 0
27-Feb-2023 56.00 57.00 56.00 57.00 36,033,900 0
24-Feb-2023 57.00 58.00 56.00 56.00 82,754,200 0
23-Feb-2023 56.00 58.00 56.00 56.00 23,366,600 0
22-Feb-2023 57.00 58.00 56.00 56.00 41,285,200 0
21-Feb-2023 57.00 58.00 56.00 57.00 61,719,500 0
20-Feb-2023 57.00 58.00 56.00 57.00 180,059,300 0
17-Feb-2023 58.00 58.00 57.00 57.00 37,863,300 0
16-Feb-2023 58.00 59.00 57.00 58.00 93,730,800 0
15-Feb-2023 58.00 59.00 57.00 58.00 100,528,500 0
14-Feb-2023 58.00 59.00 58.00 58.00 43,711,400 0
13-Feb-2023 58.00 60.00 58.00 58.00 51,590,200 0
10-Feb-2023 68.00 68.00 58.00 59.00 88,392,600 0
09-Feb-2023 60.00 62.00 59.00 59.00 121,935,200 0
08-Feb-2023 59.00 62.00 58.00 60.00 266,969,800 0
07-Feb-2023 59.00 59.00 58.00 59.00 50,719,400 0
06-Feb-2023 59.00 60.00 58.00 58.00 32,724,600 0
03-Feb-2023 60.00 61.00 59.00 59.00 33,878,800 0
02-Feb-2023 58.00 60.00 58.00 60.00 114,004,800 0
01-Feb-2023 59.00 59.00 58.00 58.00 46,410,200 0
31-Jan-2023 59.00 59.00 58.00 59.00 34,143,000 0
30-Jan-2023 59.00 60.00 58.00 58.00 62,830,600 0
27-Jan-2023 58.00 59.00 58.00 59.00 52,606,800 0
26-Jan-2023 58.00 59.00 57.00 58.00 57,056,100 0
25-Jan-2023 57.00 59.00 57.00 57.00 83,801,600 0
24-Jan-2023 57.00 58.00 57.00 57.00 34,770,600 0
20-Jan-2023 57.00 58.00 57.00 57.00 21,759,800 0
19-Jan-2023 57.00 58.00 56.00 57.00 58,407,900 0
18-Jan-2023 58.00 58.00 57.00 57.00 58,172,400 0
17-Jan-2023 57.00 58.00 57.00 58.00 34,020,000 0
16-Jan-2023 57.00 58.00 56.00 57.00 26,371,300 0
13-Jan-2023 57.00 57.00 56.00 57.00 50,940,700 0
12-Jan-2023 56.00 58.00 56.00 57.00 94,333,100 0
11-Jan-2023 57.00 57.00 56.00 56.00 24,490,500 0
10-Jan-2023 56.00 57.00 56.00 56.00 47,421,800 0
09-Jan-2023 58.00 58.00 56.00 56.00 81,367,600 0
06-Jan-2023 58.00 58.00 57.00 57.00 24,160,600 0
05-Jan-2023 58.00 59.00 57.00 57.00 99,874,700 0
04-Jan-2023 60.00 60.00 58.00 58.00 88,506,500 0
03-Jan-2023 58.00 60.00 57.00 60.00 65,321,600 0
02-Jan-2023 57.00 59.00 57.00 58.00 46,346,800 0
30-Dec-2022 58.00 59.00 57.00 57.00 59,346,400 0
29-Dec-2022 58.00 59.00 57.00 58.00 29,512,700 0
28-Dec-2022 60.00 60.00 57.00 58.00 143,533,400 0
27-Dec-2022 59.00 61.00 59.00 60.00 63,100,800 0
26-Dec-2022 58.00 61.00 57.00 60.00 134,124,300 0
23-Dec-2022 57.00 59.00 57.00 58.00 34,158,500 0
22-Dec-2022 58.00 59.00 57.00 57.00 76,940,200 0
21-Dec-2022 65.00 65.00 57.00 58.00 60,492,900 0
20-Dec-2022 58.00 58.00 57.00 57.00 32,827,400 0
19-Dec-2022 58.00 58.00 57.00 58.00 48,101,600 0
16-Dec-2022 58.00 62.00 57.00 58.00 125,333,500 0
15-Dec-2022 58.00 59.00 58.00 58.00 39,053,200 0
14-Dec-2022 59.00 59.00 58.00 58.00 83,688,700 0
13-Dec-2022 60.00 60.00 57.00 58.00 329,982,800 0
12-Dec-2022 60.00 61.00 59.00 59.00 79,482,300 0
09-Dec-2022 61.00 62.00 60.00 60.00 94,788,100 0
08-Dec-2022 63.00 64.00 60.00 61.00 138,094,400 0
07-Dec-2022 57.00 63.00 56.00 62.00 510,003,500 0
06-Dec-2022 58.00 59.00 57.00 57.00 99,498,400 0
05-Dec-2022 60.00 60.00 58.00 58.00 180,785,500 0
02-Dec-2022 61.00 61.00 59.00 59.00 135,969,700 0
01-Dec-2022 61.00 62.00 60.00 60.00 141,565,700 0
30-Nov-2022 61.00 62.00 60.00 61.00 47,312,500 0
29-Nov-2022 61.00 62.00 60.00 61.00 70,510,100 0
28-Nov-2022 60.00 62.00 60.00 61.00 37,385,900 0
25-Nov-2022 61.00 62.00 60.00 61.00 72,826,200 0
24-Nov-2022 61.00 62.00 60.00 60.00 84,399,400 0
23-Nov-2022 61.00 62.00 60.00 60.00 76,901,100 0
22-Nov-2022 61.00 62.00 60.00 61.00 62,170,300 0
21-Nov-2022 61.00 62.00 60.00 61.00 61,975,900 0
18-Nov-2022 61.00 62.00 60.00 60.00 105,695,200 0
17-Nov-2022 61.00 62.00 60.00 61.00 54,442,100 0
16-Nov-2022 61.00 62.00 60.00 61.00 57,164,700 0
15-Nov-2022 60.00 62.00 60.00 61.00 100,687,900 0
14-Nov-2022 61.00 62.00 60.00 60.00 89,725,200 0
11-Nov-2022 62.00 64.00 61.00 61.00 143,076,100 0
10-Nov-2022 63.00 63.00 61.00 62.00 92,459,000 0
09-Nov-2022 61.00 64.00 61.00 63.00 162,073,000 0
08-Nov-2022 60.00 62.00 60.00 62.00 94,177,300 0
07-Nov-2022 62.00 62.00 60.00 60.00 149,125,600 0
04-Nov-2022 63.00 63.00 61.00 61.00 59,310,500 0
03-Nov-2022 59.00 63.00 59.00 62.00 224,931,300 0
02-Nov-2022 61.00 62.00 60.00 61.00 111,332,500 0
01-Nov-2022 62.00 62.00 60.00 61.00 214,475,100 0
31-Oct-2022 65.00 65.00 61.00 61.00 291,687,400 0
28-Oct-2022 65.00 66.00 64.00 64.00 119,356,200 0
27-Oct-2022 64.00 66.00 64.00 65.00 175,951,100 0