Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
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
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