Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 196,800 |
| 2024-01-22 | 396.00 | 400.00 | 396.00 | 398.00 | 398.00 | 74,900 |
| 2024-01-19 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | 68,700 |
| 2024-01-18 | 398.00 | 406.00 | 396.00 | 406.00 | 406.00 | 198,500 |
| 2024-01-17 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 122,800 |
| 2024-01-16 | 402.00 | 404.00 | 390.00 | 404.00 | 404.00 | 605,600 |
| 2024-01-15 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 198,800 |
| 2024-01-12 | 412.00 | 412.00 | 408.00 | 408.00 | 408.00 | 200,900 |
| 2024-01-11 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | 433,200 |
| 2024-01-10 | 418.00 | 424.00 | 416.00 | 422.00 | 422.00 | 290,200 |
| 2024-01-09 | 410.00 | 422.00 | 406.00 | 420.00 | 420.00 | 195,400 |
| 2024-01-08 | 422.00 | 424.00 | 400.00 | 420.00 | 420.00 | 903,400 |
| 2024-01-05 | 442.00 | 442.00 | 408.00 | 420.00 | 420.00 | 1,306,700 |
| 2024-01-04 | 450.00 | 454.00 | 406.00 | 454.00 | 454.00 | 1,862,200 |
| 2024-01-03 | 488.00 | 488.00 | 366.00 | 450.00 | 450.00 | 9,717,700 |
| 2024-01-02 | 560.00 | 560.00 | 488.00 | 488.00 | 488.00 | 350,400 |
| 2023-12-29 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-28 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-27 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-22 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-21 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-20 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-12 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-11 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-08 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-07 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-06 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-05 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-04 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-12-01 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-11-30 | 605.00 | 605.00 | 580.00 | 585.00 | 585.00 | 183,329,600 |
| 2023-11-29 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | 149,583,100 |
| 2023-11-28 | 650.00 | 655.00 | 620.00 | 620.00 | 620.00 | 207,431,600 |
| 2023-11-27 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 154,590,800 |
| 2023-11-24 | 665.00 | 680.00 | 660.00 | 680.00 | 680.00 | 190,788,500 |
| 2023-11-23 | 660.00 | 675.00 | 650.00 | 665.00 | 665.00 | 195,183,000 |
| 2023-11-22 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | 224,798,300 |
| 2023-11-21 | 660.00 | 680.00 | 660.00 | 670.00 | 670.00 | 137,832,600 |
| 2023-11-20 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 200,507,700 |
| 2023-11-17 | 635.00 | 645.00 | 625.00 | 645.00 | 645.00 | 157,429,400 |
| 2023-11-16 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | 170,633,200 |
| 2023-11-15 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 188,586,700 |
| 2023-11-14 | 635.00 | 645.00 | 630.00 | 635.00 | 635.00 | 188,564,100 |
| 2023-11-13 | 620.00 | 640.00 | 610.00 | 635.00 | 635.00 | 178,760,700 |
| 2023-11-10 | 620.00 | 625.00 | 605.00 | 625.00 | 625.00 | 229,739,200 |
| 2023-11-09 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 173,951,200 |
| 2023-11-08 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 207,252,100 |
| 2023-11-07 | 655.00 | 665.00 | 630.00 | 630.00 | 630.00 | 142,653,600 |
| 2023-11-06 | 645.00 | 665.00 | 635.00 | 655.00 | 655.00 | 188,526,000 |
| 2023-11-03 | 640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 152,959,000 |
| 2023-11-02 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 192,962,000 |
| 2023-11-01 | 610.00 | 635.00 | 605.00 | 630.00 | 630.00 | 141,620,900 |
| 2023-10-31 | 610.00 | 615.00 | 590.00 | 615.00 | 615.00 | 202,255,700 |
| 2023-10-30 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 199,633,500 |
| 2023-10-27 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 146,893,300 |
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.