Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 1,168,000 |
| 2022-01-28 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 911,500 |
| 2022-01-27 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1,393,200 |
| 2022-01-26 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 899,000 |
| 2022-01-25 | 995.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1,367,400 |
| 2022-01-24 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,546,800 |
| 2022-01-21 | 1,000.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,230,000 |
| 2022-01-20 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,056,300 |
| 2022-01-19 | 995.00 | 995.00 | 985.00 | 990.00 | 990.00 | 923,900 |
| 2022-01-18 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,463,900 |
| 2022-01-17 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,058,800 |
| 2022-01-14 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 1,259,700 |
| 2022-01-13 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 1,662,500 |
| 2022-01-12 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 833,100 |
| 2022-01-11 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 1,440,900 |
| 2022-01-10 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,170,000 |
| 2022-01-07 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 2,204,300 |
| 2022-01-06 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 926,200 |
| 2022-01-05 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1,202,900 |
| 2022-01-04 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1,444,300 |
| 2022-01-03 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 962,500 |
| 2021-12-30 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1,358,500 |
| 2021-12-29 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 2,462,100 |
| 2021-12-28 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1,178,700 |
| 2021-12-27 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1,512,100 |
| 2021-12-24 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1,586,500 |
| 2021-12-23 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 1,366,900 |
| 2021-12-22 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 4,037,800 |
| 2021-12-21 | 975.00 | 980.00 | 970.00 | 980.00 | 980.00 | 5,477,700 |
| 2021-12-20 | 975.00 | 975.00 | 965.00 | 975.00 | 975.00 | 3,955,700 |
| 2021-12-17 | 975.00 | 975.00 | 960.00 | 975.00 | 975.00 | 5,050,900 |
| 2021-12-16 | 970.00 | 975.00 | 965.00 | 975.00 | 975.00 | 1,659,900 |
| 2021-12-15 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | 1,133,300 |
| 2021-12-14 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 1,457,700 |
| 2021-12-13 | 955.00 | 965.00 | 950.00 | 960.00 | 960.00 | 2,855,900 |
| 2021-12-10 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 2,202,200 |
| 2021-12-09 | 955.00 | 960.00 | 950.00 | 960.00 | 960.00 | 2,001,000 |
| 2021-12-08 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1,803,900 |
| 2021-12-07 | 950.00 | 955.00 | 945.00 | 955.00 | 955.00 | 1,692,000 |
| 2021-12-06 | 945.00 | 950.00 | 935.00 | 950.00 | 950.00 | 2,624,000 |
| 2021-12-03 | 945.00 | 950.00 | 935.00 | 945.00 | 945.00 | 2,849,000 |
| 2021-12-02 | 940.00 | 945.00 | 935.00 | 945.00 | 945.00 | 1,938,900 |
| 2021-12-01 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | 1,629,800 |
| 2021-11-30 | 935.00 | 940.00 | 930.00 | 940.00 | 940.00 | 2,009,500 |
| 2021-11-29 | 925.00 | 935.00 | 920.00 | 935.00 | 935.00 | 2,885,900 |
| 2021-11-26 | 930.00 | 930.00 | 915.00 | 925.00 | 925.00 | 2,110,300 |
| 2021-11-25 | 925.00 | 930.00 | 915.00 | 930.00 | 930.00 | 2,291,400 |
| 2021-11-24 | 920.00 | 925.00 | 910.00 | 925.00 | 925.00 | 1,754,900 |
| 2021-11-23 | 925.00 | 925.00 | 915.00 | 920.00 | 920.00 | 1,780,000 |
| 2021-11-22 | 925.00 | 930.00 | 915.00 | 925.00 | 925.00 | 1,267,200 |
| 2021-11-19 | 920.00 | 925.00 | 915.00 | 925.00 | 925.00 | 1,018,100 |
| 2021-11-18 | 920.00 | 920.00 | 910.00 | 920.00 | 920.00 | 876,400 |
| 2021-11-17 | 910.00 | 920.00 | 900.00 | 920.00 | 920.00 | 1,136,600 |
| 2021-11-16 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 796,400 |
| 2021-11-15 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 1,413,000 |
| 2021-11-12 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1,319,900 |
| 2021-11-11 | 900.00 | 905.00 | 895.00 | 905.00 | 905.00 | 821,000 |
| 2021-11-10 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 818,800 |
| 2021-11-09 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 2,021,700 |
| 2021-11-08 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | 830,300 |
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.