Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-05-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-04-30 | 386.00 | 402.00 | 384.00 | 400.00 | 400.00 | 293,862,500 |
| 2024-04-29 | 436.00 | 436.00 | 386.00 | 386.00 | 386.00 | 343,672,500 |
| 2024-04-26 | 480.00 | 486.00 | 426.00 | 438.00 | 438.00 | 291,040,300 |
| 2024-04-25 | 466.00 | 482.00 | 458.00 | 480.00 | 480.00 | 326,234,800 |
| 2024-04-24 | 442.00 | 470.00 | 442.00 | 466.00 | 466.00 | 314,309,000 |
| 2024-04-23 | 430.00 | 442.00 | 428.00 | 442.00 | 442.00 | 343,908,100 |
| 2024-04-22 | 430.00 | 438.00 | 426.00 | 430.00 | 430.00 | 296,348,400 |
| 2024-04-19 | 436.00 | 436.00 | 426.00 | 430.00 | 430.00 | 318,540,900 |
| 2024-04-18 | 428.00 | 440.00 | 428.00 | 436.00 | 436.00 | 299,943,700 |
| 2024-04-17 | 424.00 | 434.00 | 422.00 | 430.00 | 430.00 | 351,844,800 |
| 2024-04-16 | 424.00 | 426.00 | 416.00 | 424.00 | 424.00 | 318,011,800 |
| 2024-04-05 | 416.00 | 426.00 | 416.00 | 424.00 | 424.00 | 333,004,700 |
| 2024-04-04 | 414.00 | 424.00 | 414.00 | 418.00 | 418.00 | 309,555,800 |
| 2024-04-03 | 414.00 | 416.00 | 406.00 | 414.00 | 414.00 | 341,653,900 |
| 2024-04-02 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 311,097,900 |
| 2024-04-01 | 412.00 | 412.00 | 404.00 | 412.00 | 412.00 | 335,022,100 |
| 2024-03-28 | 416.00 | 422.00 | 412.00 | 412.00 | 412.00 | 300,445,000 |
| 2024-03-27 | 416.00 | 426.00 | 414.00 | 418.00 | 418.00 | 326,268,000 |
| 2024-03-26 | 416.00 | 416.00 | 408.00 | 416.00 | 416.00 | 306,306,900 |
| 2024-03-25 | 424.00 | 424.00 | 410.00 | 416.00 | 416.00 | 348,557,300 |
| 2024-03-22 | 412.00 | 424.00 | 412.00 | 418.00 | 418.00 | 301,163,300 |
| 2024-03-21 | 398.00 | 414.00 | 398.00 | 412.00 | 412.00 | 335,431,300 |
| 2024-03-20 | 400.00 | 404.00 | 390.00 | 400.00 | 400.00 | 288,313,600 |
| 2024-03-19 | 400.00 | 404.00 | 390.00 | 402.00 | 402.00 | 325,780,300 |
| 2024-03-18 | 416.00 | 416.00 | 392.00 | 402.00 | 402.00 | 305,471,900 |
| 2024-03-15 | 422.00 | 424.00 | 406.00 | 416.00 | 416.00 | 340,747,700 |
| 2024-03-14 | 426.00 | 426.00 | 416.00 | 422.00 | 422.00 | 300,830,700 |
| 2024-03-13 | 416.00 | 428.00 | 414.00 | 424.00 | 424.00 | 337,121,900 |
| 2024-03-08 | 412.00 | 420.00 | 410.00 | 416.00 | 416.00 | 302,454,100 |
| 2024-03-07 | 412.00 | 416.00 | 406.00 | 412.00 | 412.00 | 330,882,300 |
| 2024-03-06 | 406.00 | 414.00 | 404.00 | 412.00 | 412.00 | 244,742,200 |
| 2024-03-05 | 406.00 | 416.00 | 404.00 | 406.00 | 406.00 | 269,186,700 |
| 2024-03-04 | 406.00 | 414.00 | 402.00 | 406.00 | 406.00 | 302,792,100 |
| 2024-03-01 | 402.00 | 412.00 | 400.00 | 406.00 | 406.00 | 344,059,100 |
| 2024-02-29 | 388.00 | 402.00 | 386.00 | 402.00 | 402.00 | 7,429,700 |
| 2024-02-28 | 378.00 | 388.00 | 378.00 | 388.00 | 388.00 | 4,524,000 |
| 2024-02-27 | 370.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2,619,300 |
| 2024-02-26 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 500 |
| 2024-02-23 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 1,200 |
| 2024-02-22 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 3,300 |
| 2024-02-21 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-02-20 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | 1,700 |
| 2024-02-19 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5,700 |
| 2024-02-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 900 |
| 2024-02-15 | 380.00 | 382.00 | 380.00 | 380.00 | 380.00 | 13,700 |
| 2024-02-13 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 3,300 |
| 2024-02-12 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 9,300 |
| 2024-02-07 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 29,100 |
| 2024-02-06 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 54,200 |
| 2024-02-05 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 5,100 |
| 2024-02-02 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 2,400 |
| 2024-02-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 300 |
| 2024-01-31 | 392.00 | 392.00 | 390.00 | 392.00 | 392.00 | 19,200 |
| 2024-01-30 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 32,900 |
| 2024-01-29 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | 5,000 |
| 2024-01-26 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 25,500 |
| 2024-01-25 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 1,500 |
| 2024-01-24 | 394.00 | 398.00 | 394.00 | 396.00 | 396.00 | 70,800 |
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.