Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 496.00 | 496.00 | 494.00 | 494.00 | 494.00 | 822,900 |
| 2023-07-31 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | 2,535,800 |
| 2023-07-28 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | 1,428,700 |
| 2023-07-27 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | 1,199,300 |
| 2023-07-26 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 3,639,300 |
| 2023-07-25 | 500.00 | 505.00 | 494.00 | 505.00 | 505.00 | 3,051,100 |
| 2023-07-24 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 7,310,400 |
| 2023-07-21 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 3,489,300 |
| 2023-07-20 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 2,635,700 |
| 2023-07-18 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 230,100 |
| 2023-07-17 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 216,300 |
| 2023-07-14 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 142,700 |
| 2023-07-13 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 3,306,900 |
| 2023-07-12 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 2,239,000 |
| 2023-07-11 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 2,632,900 |
| 2023-07-10 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,400 |
| 2023-07-07 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 20,900 |
| 2023-07-06 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 6,400 |
| 2023-07-05 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 215,000 |
| 2023-07-04 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 108,100 |
| 2023-07-03 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 7,410,200 |
| 2023-06-27 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 5,787,700 |
| 2023-06-26 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 379,700 |
| 2023-06-23 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 283,100 |
| 2023-06-22 | 585.00 | 585.00 | 560.00 | 570.00 | 570.00 | 2,386,200 |
| 2023-06-21 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 4,267,200 |
| 2023-06-20 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 327,300 |
| 2023-06-19 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 232,900 |
| 2023-06-16 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 4,653,900 |
| 2023-06-15 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 497,700 |
| 2023-06-14 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 283,800 |
| 2023-06-13 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 1,359,000 |
| 2023-06-12 | 690.00 | 690.00 | 670.00 | 675.00 | 675.00 | 989,700 |
| 2023-06-09 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 658,900 |
| 2023-06-08 | 700.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1,518,600 |
| 2023-06-07 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 914,100 |
| 2023-06-06 | 710.00 | 715.00 | 695.00 | 705.00 | 705.00 | 2,494,400 |
| 2023-06-05 | 650.00 | 725.00 | 650.00 | 710.00 | 710.00 | 614,400 |
| 2023-05-31 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-30 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-29 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-26 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-24 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-23 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-22 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-17 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-12 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-11 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-08 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-05 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-04 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-03 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-05-02 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-04-28 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 125,115,700 |
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.