Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 635.00 | 635.00 | 610.00 | 615.00 | 615.00 | 162,370,300 |
| 2023-10-25 | 635.00 | 640.00 | 620.00 | 635.00 | 635.00 | 202,246,900 |
| 2023-10-24 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 162,339,600 |
| 2023-10-23 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 183,650,400 |
| 2023-10-20 | 615.00 | 625.00 | 595.00 | 625.00 | 625.00 | 143,657,700 |
| 2023-10-19 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 189,835,800 |
| 2023-10-18 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 137,151,600 |
| 2023-10-17 | 620.00 | 640.00 | 615.00 | 630.00 | 630.00 | 195,494,200 |
| 2023-10-16 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 166,350,600 |
| 2023-10-13 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 191,442,700 |
| 2023-10-12 | 615.00 | 630.00 | 610.00 | 620.00 | 620.00 | 140,031,700 |
| 2023-10-11 | 590.00 | 615.00 | 585.00 | 615.00 | 615.00 | 198,964,200 |
| 2023-10-10 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 198,046,300 |
| 2023-10-09 | 575.00 | 595.00 | 570.00 | 590.00 | 590.00 | 171,945,200 |
| 2023-10-06 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 154,519,100 |
| 2023-10-05 | 545.00 | 580.00 | 545.00 | 575.00 | 575.00 | 195,078,200 |
| 2023-10-04 | 555.00 | 565.00 | 540.00 | 550.00 | 550.00 | 179,776,800 |
| 2023-10-03 | 525.00 | 555.00 | 525.00 | 555.00 | 555.00 | 206,545,900 |
| 2023-10-02 | 500.00 | 525.00 | 498.00 | 525.00 | 525.00 | 176,950,300 |
| 2023-09-29 | 482.00 | 500.00 | 482.00 | 500.00 | 500.00 | 18,458,100 |
| 2023-09-27 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 3,222,400 |
| 2023-09-26 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| 2023-09-25 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2023-09-22 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2023-09-21 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 800 |
| 2023-09-20 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | 2,300 |
| 2023-09-19 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | 57,100 |
| 2023-09-18 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | 5,500 |
| 2023-09-15 | 484.00 | 486.00 | 482.00 | 486.00 | 486.00 | 3,800 |
| 2023-09-14 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 2,057,100 |
| 2023-09-13 | 484.00 | 486.00 | 482.00 | 486.00 | 486.00 | 1,955,300 |
| 2023-09-12 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | 2,800 |
| 2023-09-11 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 14,200 |
| 2023-09-08 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | 6,100 |
| 2023-09-07 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 1,264,600 |
| 2023-09-06 | 486.00 | 488.00 | 486.00 | 486.00 | 486.00 | 52,600 |
| 2023-09-05 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1,100 |
| 2023-09-04 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 4,336,800 |
| 2023-09-01 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 2,717,500 |
| 2023-08-31 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 862,800 |
| 2023-08-30 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 100 |
| 2023-08-29 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 888,800 |
| 2023-08-28 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 4,212,700 |
| 2023-08-25 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 12,400 |
| 2023-08-24 | 488.00 | 488.00 | 486.00 | 488.00 | 488.00 | 600 |
| 2023-08-23 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | 1,300 |
| 2023-08-22 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 2,100,500 |
| 2023-08-21 | 492.00 | 492.00 | 490.00 | 490.00 | 490.00 | 20,400 |
| 2023-08-18 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 11,700 |
| 2023-08-16 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 41,200 |
| 2023-08-15 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 89,000 |
| 2023-08-14 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 501,100 |
| 2023-08-11 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 6,011,700 |
| 2023-08-10 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 6,256,600 |
| 2023-08-09 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 3,000 |
| 2023-08-08 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 3,300 |
| 2023-08-07 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 700 |
| 2023-08-04 | 492.00 | 494.00 | 492.00 | 494.00 | 494.00 | 5,000,700 |
| 2023-08-03 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | 2,500 |
| 2023-08-02 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | 513,000 |
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.