Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 972,300 |
| 2022-04-28 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1,553,800 |
| 2022-04-27 | 985.00 | 995.00 | 985.00 | 990.00 | 990.00 | 1,142,000 |
| 2022-04-26 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 1,978,800 |
| 2022-04-25 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,218,500 |
| 2022-04-22 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 1,587,300 |
| 2022-04-21 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 1,401,800 |
| 2022-04-20 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,208,300 |
| 2022-04-19 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,238,200 |
| 2022-04-18 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,853,800 |
| 2022-04-14 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 932,600 |
| 2022-04-13 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,518,400 |
| 2022-04-12 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,374,800 |
| 2022-04-11 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,281,300 |
| 2022-04-08 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 1,279,900 |
| 2022-04-07 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,342,100 |
| 2022-04-06 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,666,600 |
| 2022-04-05 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,583,700 |
| 2022-04-04 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | 886,800 |
| 2022-04-01 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,081,000 |
| 2022-03-31 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 955,900 |
| 2022-03-30 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1,301,500 |
| 2022-03-29 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1,060,500 |
| 2022-03-28 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1,019,200 |
| 2022-03-25 | 985.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1,201,000 |
| 2022-03-24 | 975.00 | 985.00 | 970.00 | 985.00 | 985.00 | 1,898,800 |
| 2022-03-23 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 1,119,300 |
| 2022-03-22 | 975.00 | 980.00 | 970.00 | 980.00 | 980.00 | 1,502,900 |
| 2022-03-21 | 990.00 | 995.00 | 975.00 | 975.00 | 975.00 | 1,183,000 |
| 2022-03-18 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | 1,159,300 |
| 2022-03-17 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,473,100 |
| 2022-03-16 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,514,500 |
| 2022-03-15 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,862,800 |
| 2022-03-14 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,359,100 |
| 2022-03-11 | 990.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1,434,400 |
| 2022-03-10 | 990.00 | 995.00 | 990.00 | 990.00 | 990.00 | 1,549,500 |
| 2022-03-09 | 985.00 | 995.00 | 985.00 | 990.00 | 990.00 | 1,532,000 |
| 2022-03-08 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1,040,500 |
| 2022-03-07 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 1,300,600 |
| 2022-03-04 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,800,600 |
| 2022-03-02 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 1,492,000 |
| 2022-03-01 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,625,600 |
| 2022-02-25 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1,391,800 |
| 2022-02-24 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 1,794,100 |
| 2022-02-23 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,669,300 |
| 2022-02-22 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,087,600 |
| 2022-02-21 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1,390,100 |
| 2022-02-18 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,538,600 |
| 2022-02-17 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 1,312,000 |
| 2022-02-16 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,271,700 |
| 2022-02-15 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1,588,100 |
| 2022-02-14 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1,649,300 |
| 2022-02-11 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,428,000 |
| 2022-02-10 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,384,200 |
| 2022-02-09 | 995.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 1,339,200 |
| 2022-02-08 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 1,217,600 |
| 2022-02-07 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,224,100 |
| 2022-02-04 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,010,700 |
| 2022-02-03 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 820,300 |
| 2022-02-02 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 714,500 |
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.