Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 96,918,700 |
| 2023-04-26 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 179,277,200 |
| 2023-04-18 | 760.00 | 775.00 | 755.00 | 765.00 | 765.00 | 143,552,300 |
| 2023-04-17 | 760.00 | 775.00 | 755.00 | 760.00 | 760.00 | 184,468,400 |
| 2023-04-14 | 750.00 | 765.00 | 750.00 | 760.00 | 760.00 | 152,566,600 |
| 2023-04-13 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 168,228,400 |
| 2023-04-12 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | 146,967,900 |
| 2023-04-11 | 745.00 | 760.00 | 740.00 | 755.00 | 755.00 | 184,568,900 |
| 2023-04-10 | 750.00 | 760.00 | 740.00 | 745.00 | 745.00 | 145,890,300 |
| 2023-04-06 | 745.00 | 765.00 | 740.00 | 750.00 | 750.00 | 173,831,700 |
| 2023-04-05 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 158,459,400 |
| 2023-04-04 | 760.00 | 760.00 | 735.00 | 750.00 | 750.00 | 162,880,400 |
| 2023-04-03 | 775.00 | 775.00 | 755.00 | 760.00 | 760.00 | 164,725,300 |
| 2023-03-31 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 165,820,900 |
| 2023-03-30 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | 147,338,300 |
| 2023-03-29 | 775.00 | 790.00 | 775.00 | 780.00 | 780.00 | 166,362,100 |
| 2023-03-28 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 159,771,500 |
| 2023-03-27 | 760.00 | 765.00 | 750.00 | 765.00 | 765.00 | 169,961,600 |
| 2023-03-24 | 775.00 | 775.00 | 755.00 | 760.00 | 760.00 | 224,508,800 |
| 2023-03-21 | 785.00 | 790.00 | 765.00 | 775.00 | 775.00 | 179,979,100 |
| 2023-03-20 | 790.00 | 790.00 | 775.00 | 785.00 | 785.00 | 150,867,700 |
| 2023-03-17 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | 180,159,000 |
| 2023-03-16 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | 151,017,800 |
| 2023-03-15 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 144,174,200 |
| 2023-03-14 | 835.00 | 835.00 | 810.00 | 815.00 | 815.00 | 132,912,800 |
| 2023-03-13 | 845.00 | 850.00 | 825.00 | 835.00 | 835.00 | 189,786,700 |
| 2023-03-10 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | 134,905,900 |
| 2023-03-09 | 845.00 | 860.00 | 835.00 | 850.00 | 850.00 | 205,915,400 |
| 2023-03-08 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 150,479,600 |
| 2023-03-07 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 188,176,700 |
| 2023-03-06 | 855.00 | 855.00 | 835.00 | 845.00 | 845.00 | 145,175,200 |
| 2023-03-03 | 865.00 | 870.00 | 850.00 | 855.00 | 855.00 | 200,014,600 |
| 2023-03-02 | 855.00 | 875.00 | 855.00 | 865.00 | 865.00 | 166,747,500 |
| 2023-03-01 | 845.00 | 860.00 | 845.00 | 855.00 | 855.00 | 204,830,100 |
| 2023-02-28 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 136,997,200 |
| 2023-02-27 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 180,653,900 |
| 2023-02-24 | 820.00 | 835.00 | 815.00 | 830.00 | 830.00 | 187,584,500 |
| 2023-02-23 | 795.00 | 820.00 | 790.00 | 820.00 | 820.00 | 163,408,200 |
| 2023-02-22 | 805.00 | 810.00 | 790.00 | 795.00 | 795.00 | 151,199,100 |
| 2023-02-21 | 800.00 | 810.00 | 795.00 | 805.00 | 805.00 | 198,581,600 |
| 2023-02-20 | 795.00 | 810.00 | 785.00 | 800.00 | 800.00 | 178,624,500 |
| 2023-02-17 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 197,838,000 |
| 2023-02-16 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | 162,173,100 |
| 2023-02-15 | 790.00 | 800.00 | 780.00 | 790.00 | 790.00 | 193,232,600 |
| 2023-02-14 | 790.00 | 790.00 | 770.00 | 790.00 | 790.00 | 166,526,700 |
| 2023-02-13 | 795.00 | 800.00 | 775.00 | 790.00 | 790.00 | 205,871,500 |
| 2023-02-10 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 182,712,300 |
| 2023-02-09 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | 185,452,200 |
| 2023-02-08 | 835.00 | 840.00 | 820.00 | 830.00 | 830.00 | 148,793,000 |
| 2023-02-07 | 825.00 | 840.00 | 825.00 | 835.00 | 835.00 | 198,973,900 |
| 2023-02-06 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 131,905,100 |
| 2023-02-03 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 189,156,100 |
| 2023-02-02 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | 192,715,500 |
| 2023-02-01 | 855.00 | 855.00 | 830.00 | 835.00 | 835.00 | 207,960,600 |
| 2023-01-31 | 865.00 | 865.00 | 845.00 | 855.00 | 855.00 | 154,954,100 |
| 2023-01-30 | 865.00 | 870.00 | 850.00 | 865.00 | 865.00 | 158,191,100 |
| 2023-01-27 | 860.00 | 880.00 | 855.00 | 865.00 | 865.00 | 165,861,200 |
| 2023-01-26 | 845.00 | 870.00 | 845.00 | 860.00 | 860.00 | 197,076,200 |
| 2023-01-25 | 840.00 | 865.00 | 835.00 | 845.00 | 845.00 | 192,887,600 |
| 2023-01-24 | 845.00 | 850.00 | 820.00 | 840.00 | 840.00 | 218,749,100 |
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.