Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 81,233,400 |
| 2022-08-03 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 59,146,800 |
| 2022-08-02 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 68,337,200 |
| 2022-08-01 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,687,900 |
| 2022-07-29 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,478,200 |
| 2022-07-28 | 1,005.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,996,800 |
| 2022-07-27 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 1,875,200 |
| 2022-07-26 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 3,309,100 |
| 2022-07-25 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 1,458,900 |
| 2022-07-22 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,642,700 |
| 2022-07-21 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 1,384,000 |
| 2022-07-20 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,637,600 |
| 2022-07-19 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 1,486,000 |
| 2022-07-18 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,765,900 |
| 2022-07-15 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1,913,900 |
| 2022-07-14 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1,280,800 |
| 2022-07-13 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 1,588,200 |
| 2022-07-12 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1,467,400 |
| 2022-07-11 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | 1,360,600 |
| 2022-07-08 | 980.00 | 995.00 | 975.00 | 990.00 | 990.00 | 1,668,600 |
| 2022-07-07 | 965.00 | 975.00 | 960.00 | 975.00 | 975.00 | 1,582,500 |
| 2022-07-06 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 1,541,400 |
| 2022-07-05 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 1,435,200 |
| 2022-07-04 | 970.00 | 975.00 | 960.00 | 960.00 | 960.00 | 2,156,600 |
| 2022-07-01 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 2,403,800 |
| 2022-06-30 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1,940,000 |
| 2022-06-29 | 970.00 | 975.00 | 960.00 | 960.00 | 960.00 | 2,385,900 |
| 2022-06-28 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | 2,100,900 |
| 2022-06-27 | 980.00 | 990.00 | 975.00 | 985.00 | 985.00 | 2,081,600 |
| 2022-06-24 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | 1,925,800 |
| 2022-06-23 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 1,904,400 |
| 2022-06-22 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | 1,153,800 |
| 2022-06-21 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 2,220,700 |
| 2022-06-20 | 965.00 | 975.00 | 960.00 | 975.00 | 975.00 | 2,351,100 |
| 2022-06-17 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | 1,833,400 |
| 2022-06-16 | 980.00 | 985.00 | 975.00 | 980.00 | 980.00 | 2,433,200 |
| 2022-06-15 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | 1,133,000 |
| 2022-06-14 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1,830,300 |
| 2022-06-13 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 1,713,700 |
| 2022-06-10 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 2,385,900 |
| 2022-06-09 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1,870,700 |
| 2022-06-08 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,100,800 |
| 2022-06-07 | 985.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 1,457,100 |
| 2022-06-06 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 1,097,300 |
| 2022-06-03 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | 1,290,000 |
| 2022-06-02 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,140,900 |
| 2022-05-31 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,213,900 |
| 2022-05-30 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,184,200 |
| 2022-05-27 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 1,385,100 |
| 2022-05-25 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 1,181,900 |
| 2022-05-24 | 990.00 | 995.00 | 980.00 | 995.00 | 995.00 | 998,100 |
| 2022-05-23 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 1,235,900 |
| 2022-05-20 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,402,100 |
| 2022-05-19 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1,121,600 |
| 2022-05-18 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1,207,600 |
| 2022-05-17 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,249,200 |
| 2022-05-13 | 985.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1,021,300 |
| 2022-05-12 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 1,196,500 |
| 2022-05-11 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,631,200 |
| 2022-05-10 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 1,220,100 |
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.