Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 870.00 | 875.00 | 860.00 | 870.00 | 870.00 | 131,625,100 |
| 2022-10-27 | 880.00 | 885.00 | 870.00 | 870.00 | 870.00 | 128,104,700 |
| 2022-10-26 | 885.00 | 890.00 | 875.00 | 880.00 | 880.00 | 115,086,900 |
| 2022-10-25 | 880.00 | 900.00 | 875.00 | 885.00 | 885.00 | 131,166,800 |
| 2022-10-24 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 122,568,500 |
| 2022-10-21 | 860.00 | 885.00 | 860.00 | 870.00 | 870.00 | 115,859,900 |
| 2022-10-20 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | 125,453,900 |
| 2022-10-19 | 845.00 | 860.00 | 845.00 | 855.00 | 855.00 | 123,749,900 |
| 2022-10-18 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 136,121,000 |
| 2022-10-17 | 860.00 | 860.00 | 840.00 | 840.00 | 840.00 | 107,318,000 |
| 2022-10-14 | 870.00 | 870.00 | 845.00 | 860.00 | 860.00 | 125,954,700 |
| 2022-10-13 | 875.00 | 890.00 | 865.00 | 870.00 | 870.00 | 119,906,300 |
| 2022-10-12 | 875.00 | 875.00 | 860.00 | 875.00 | 875.00 | 121,345,200 |
| 2022-10-11 | 885.00 | 890.00 | 870.00 | 875.00 | 875.00 | 107,899,800 |
| 2022-10-10 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | 113,058,500 |
| 2022-10-07 | 900.00 | 905.00 | 880.00 | 895.00 | 895.00 | 107,222,400 |
| 2022-10-06 | 905.00 | 920.00 | 895.00 | 900.00 | 900.00 | 113,683,300 |
| 2022-10-05 | 905.00 | 920.00 | 900.00 | 905.00 | 905.00 | 109,166,800 |
| 2022-10-04 | 885.00 | 905.00 | 885.00 | 905.00 | 905.00 | 112,587,400 |
| 2022-10-03 | 885.00 | 900.00 | 880.00 | 895.00 | 895.00 | 96,693,700 |
| 2022-09-30 | 875.00 | 900.00 | 870.00 | 885.00 | 885.00 | 131,480,500 |
| 2022-09-29 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | 112,958,700 |
| 2022-09-28 | 875.00 | 875.00 | 855.00 | 875.00 | 875.00 | 117,113,900 |
| 2022-09-27 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | 129,402,800 |
| 2022-09-26 | 870.00 | 890.00 | 865.00 | 875.00 | 875.00 | 114,133,200 |
| 2022-09-23 | 870.00 | 880.00 | 850.00 | 870.00 | 870.00 | 101,561,100 |
| 2022-09-22 | 880.00 | 880.00 | 845.00 | 870.00 | 870.00 | 118,543,800 |
| 2022-09-21 | 890.00 | 895.00 | 870.00 | 880.00 | 880.00 | 98,190,700 |
| 2022-09-20 | 890.00 | 900.00 | 880.00 | 890.00 | 890.00 | 101,418,800 |
| 2022-09-19 | 910.00 | 915.00 | 880.00 | 890.00 | 890.00 | 93,108,700 |
| 2022-09-16 | 930.00 | 930.00 | 885.00 | 910.00 | 910.00 | 99,845,300 |
| 2022-09-15 | 940.00 | 950.00 | 925.00 | 930.00 | 930.00 | 79,151,500 |
| 2022-09-14 | 960.00 | 965.00 | 930.00 | 940.00 | 940.00 | 97,067,400 |
| 2022-09-13 | 980.00 | 985.00 | 945.00 | 960.00 | 960.00 | 104,540,600 |
| 2022-09-12 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 99,477,700 |
| 2022-09-09 | 1,025.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 87,772,900 |
| 2022-09-08 | 1,035.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 106,467,600 |
| 2022-09-07 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | 105,659,000 |
| 2022-09-06 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 106,499,900 |
| 2022-09-05 | 1,065.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 106,248,700 |
| 2022-09-02 | 1,075.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 103,563,900 |
| 2022-09-01 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 113,532,700 |
| 2022-08-31 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 89,573,900 |
| 2022-08-30 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | 85,122,800 |
| 2022-08-29 | 1,060.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 118,352,500 |
| 2022-08-26 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 91,518,500 |
| 2022-08-25 | 1,065.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 87,319,100 |
| 2022-08-24 | 1,055.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 88,691,200 |
| 2022-08-23 | 1,035.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,055.00 | 97,883,800 |
| 2022-08-22 | 1,030.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,035.00 | 107,981,100 |
| 2022-08-19 | 1,015.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 91,775,200 |
| 2022-08-18 | 1,005.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 114,512,300 |
| 2022-08-16 | 995.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 92,562,900 |
| 2022-08-15 | 990.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 113,393,000 |
| 2022-08-12 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 100,358,900 |
| 2022-08-11 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 97,287,100 |
| 2022-08-10 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 90,465,600 |
| 2022-08-09 | 985.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 96,257,700 |
| 2022-08-08 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 81,268,200 |
| 2022-08-05 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 86,779,500 |
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.