Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 446.00 | 446.00 | 430.00 | 436.00 | 436.00 | 6,756,100 |
| 2024-08-02 | 450.00 | 452.00 | 444.00 | 446.00 | 446.00 | 11,452,600 |
| 2024-08-01 | 436.00 | 450.00 | 434.00 | 450.00 | 450.00 | 11,732,300 |
| 2024-07-31 | 430.00 | 438.00 | 428.00 | 436.00 | 436.00 | 11,689,300 |
| 2024-07-30 | 422.00 | 432.00 | 418.00 | 430.00 | 430.00 | 11,877,500 |
| 2024-07-29 | 422.00 | 426.00 | 420.00 | 422.00 | 422.00 | 11,967,300 |
| 2024-07-26 | 422.00 | 424.00 | 418.00 | 422.00 | 422.00 | 15,465,800 |
| 2024-07-25 | 422.00 | 424.00 | 416.00 | 422.00 | 422.00 | 12,237,400 |
| 2024-07-24 | 422.00 | 424.00 | 418.00 | 422.00 | 422.00 | 12,123,100 |
| 2024-07-23 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | 11,959,100 |
| 2024-07-22 | 430.00 | 432.00 | 420.00 | 422.00 | 422.00 | 258,195,900 |
| 2024-07-19 | 432.00 | 432.00 | 424.00 | 430.00 | 430.00 | 11,892,400 |
| 2024-07-18 | 428.00 | 434.00 | 426.00 | 432.00 | 432.00 | 11,788,000 |
| 2024-07-17 | 428.00 | 432.00 | 426.00 | 428.00 | 428.00 | 12,238,800 |
| 2024-07-16 | 430.00 | 430.00 | 424.00 | 428.00 | 428.00 | 11,804,600 |
| 2024-07-15 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | 12,115,100 |
| 2024-07-12 | 432.00 | 434.00 | 426.00 | 430.00 | 430.00 | 12,665,800 |
| 2024-07-11 | 432.00 | 436.00 | 426.00 | 432.00 | 432.00 | 9,722,200 |
| 2024-07-10 | 432.00 | 446.00 | 430.00 | 432.00 | 432.00 | 46,734,700 |
| 2024-07-09 | 416.00 | 434.00 | 416.00 | 432.00 | 432.00 | 11,832,200 |
| 2024-07-08 | 414.00 | 416.00 | 406.00 | 416.00 | 416.00 | 11,867,900 |
| 2024-07-05 | 402.00 | 414.00 | 402.00 | 414.00 | 414.00 | 12,308,900 |
| 2024-07-04 | 396.00 | 406.00 | 394.00 | 402.00 | 402.00 | 98,422,700 |
| 2024-07-03 | 396.00 | 398.00 | 390.00 | 396.00 | 396.00 | 13,219,000 |
| 2024-07-02 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | 105,514,300 |
| 2024-07-01 | 396.00 | 406.00 | 396.00 | 400.00 | 400.00 | 12,672,700 |
| 2024-06-28 | 374.00 | 396.00 | 374.00 | 396.00 | 396.00 | 263,671,500 |
| 2024-06-27 | 382.00 | 386.00 | 374.00 | 374.00 | 374.00 | 12,368,900 |
| 2024-06-26 | 370.00 | 384.00 | 366.00 | 382.00 | 382.00 | 17,394,500 |
| 2024-06-25 | 324.00 | 366.00 | 322.00 | 366.00 | 366.00 | 2,413,800 |
| 2024-06-24 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 103,100 |
| 2024-06-21 | 324.00 | 326.00 | 320.00 | 326.00 | 326.00 | 75,600 |
| 2024-06-20 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | 126,800 |
| 2024-06-19 | 326.00 | 326.00 | 318.00 | 326.00 | 326.00 | 125,300 |
| 2024-06-14 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 67,900 |
| 2024-06-13 | 318.00 | 326.00 | 312.00 | 326.00 | 326.00 | 303,900 |
| 2024-06-12 | 318.00 | 318.00 | 314.00 | 318.00 | 318.00 | 45,500 |
| 2024-06-11 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 111,400 |
| 2024-06-10 | 326.00 | 326.00 | 314.00 | 326.00 | 326.00 | 364,500 |
| 2024-06-07 | 328.00 | 332.00 | 316.00 | 326.00 | 326.00 | 947,300 |
| 2024-06-06 | 338.00 | 338.00 | 324.00 | 334.00 | 334.00 | 611,800 |
| 2024-06-05 | 330.00 | 344.00 | 326.00 | 334.00 | 334.00 | 703,500 |
| 2024-06-04 | 388.00 | 388.00 | 294.00 | 340.00 | 340.00 | 7,209,200 |
| 2024-06-03 | 380.00 | 398.00 | 368.00 | 390.00 | 390.00 | 1,341,700 |
| 2024-05-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.