Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 107,971,100 |
| 2023-01-19 | 825.00 | 835.00 | 820.00 | 830.00 | 830.00 | 97,853,600 |
| 2023-01-18 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | 92,683,700 |
| 2023-01-17 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | 100,496,000 |
| 2023-01-16 | 820.00 | 840.00 | 815.00 | 835.00 | 835.00 | 85,619,900 |
| 2023-01-13 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 97,191,000 |
| 2023-01-12 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 96,674,400 |
| 2023-01-11 | 810.00 | 815.00 | 790.00 | 795.00 | 795.00 | 106,902,600 |
| 2023-01-10 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | 87,739,500 |
| 2023-01-09 | 820.00 | 820.00 | 795.00 | 810.00 | 810.00 | 111,120,800 |
| 2023-01-06 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | 79,560,200 |
| 2023-01-05 | 860.00 | 860.00 | 830.00 | 835.00 | 835.00 | 94,960,700 |
| 2023-01-04 | 875.00 | 880.00 | 855.00 | 860.00 | 860.00 | 91,678,900 |
| 2023-01-03 | 870.00 | 895.00 | 870.00 | 875.00 | 875.00 | 96,483,300 |
| 2023-01-02 | 865.00 | 870.00 | 850.00 | 870.00 | 870.00 | 85,656,500 |
| 2022-12-30 | 865.00 | 865.00 | 845.00 | 865.00 | 865.00 | 90,168,100 |
| 2022-12-29 | 860.00 | 880.00 | 855.00 | 865.00 | 865.00 | 87,486,200 |
| 2022-12-28 | 870.00 | 875.00 | 845.00 | 860.00 | 860.00 | 108,585,600 |
| 2022-12-27 | 880.00 | 880.00 | 860.00 | 870.00 | 870.00 | 81,333,900 |
| 2022-12-26 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | 82,321,700 |
| 2022-12-23 | 880.00 | 900.00 | 875.00 | 890.00 | 890.00 | 93,954,900 |
| 2022-12-22 | 870.00 | 885.00 | 860.00 | 880.00 | 880.00 | 93,626,900 |
| 2022-12-21 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 93,521,700 |
| 2022-12-20 | 850.00 | 865.00 | 845.00 | 850.00 | 850.00 | 97,489,500 |
| 2022-12-19 | 840.00 | 855.00 | 835.00 | 850.00 | 850.00 | 96,379,200 |
| 2022-12-16 | 820.00 | 840.00 | 815.00 | 840.00 | 840.00 | 86,176,600 |
| 2022-12-15 | 820.00 | 825.00 | 810.00 | 820.00 | 820.00 | 84,866,300 |
| 2022-12-14 | 810.00 | 820.00 | 805.00 | 820.00 | 820.00 | 88,492,200 |
| 2022-12-13 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 87,279,500 |
| 2022-12-12 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 96,274,100 |
| 2022-12-09 | 790.00 | 795.00 | 780.00 | 790.00 | 790.00 | 93,116,000 |
| 2022-12-08 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 86,610,300 |
| 2022-12-07 | 795.00 | 810.00 | 790.00 | 800.00 | 800.00 | 103,475,800 |
| 2022-12-06 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | 92,878,000 |
| 2022-12-05 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | 90,434,600 |
| 2022-12-02 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | 97,066,800 |
| 2022-12-01 | 830.00 | 835.00 | 800.00 | 815.00 | 815.00 | 87,888,900 |
| 2022-11-30 | 840.00 | 855.00 | 830.00 | 830.00 | 830.00 | 101,892,300 |
| 2022-11-29 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 83,702,000 |
| 2022-11-28 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | 132,069,600 |
| 2022-11-25 | 845.00 | 845.00 | 830.00 | 835.00 | 835.00 | 133,713,600 |
| 2022-11-24 | 845.00 | 855.00 | 835.00 | 845.00 | 845.00 | 128,384,400 |
| 2022-11-23 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 153,643,800 |
| 2022-11-22 | 850.00 | 865.00 | 835.00 | 850.00 | 850.00 | 149,502,700 |
| 2022-11-21 | 835.00 | 855.00 | 830.00 | 850.00 | 850.00 | 126,998,600 |
| 2022-11-18 | 810.00 | 835.00 | 810.00 | 835.00 | 835.00 | 150,818,800 |
| 2022-11-17 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 144,730,600 |
| 2022-11-16 | 830.00 | 835.00 | 815.00 | 825.00 | 825.00 | 136,445,500 |
| 2022-11-15 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 150,934,200 |
| 2022-11-14 | 845.00 | 845.00 | 820.00 | 840.00 | 840.00 | 147,261,900 |
| 2022-11-11 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | 148,459,400 |
| 2022-11-10 | 865.00 | 865.00 | 840.00 | 850.00 | 850.00 | 129,904,500 |
| 2022-11-09 | 875.00 | 880.00 | 855.00 | 865.00 | 865.00 | 132,435,900 |
| 2022-11-08 | 890.00 | 890.00 | 865.00 | 875.00 | 875.00 | 120,851,900 |
| 2022-11-07 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 128,609,700 |
| 2022-11-04 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 131,943,500 |
| 2022-11-03 | 885.00 | 890.00 | 880.00 | 890.00 | 890.00 | 126,121,800 |
| 2022-11-02 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 112,664,300 |
| 2022-11-01 | 885.00 | 905.00 | 875.00 | 890.00 | 890.00 | 130,106,700 |
| 2022-10-31 | 870.00 | 885.00 | 865.00 | 885.00 | 885.00 | 129,764,700 |
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.