Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,425.00 | 1,465.00 | 1,245.00 | 1,340.00 | 1,340.00 | 112,400 |
| 2026-01-23 | 1,280.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 21,900 |
| 2026-01-22 | 1,300.00 | 1,325.00 | 1,200.00 | 1,280.00 | 1,280.00 | 23,200 |
| 2026-01-21 | 1,345.00 | 1,345.00 | 1,245.00 | 1,280.00 | 1,280.00 | 25,600 |
| 2026-01-20 | 1,300.00 | 1,395.00 | 1,290.00 | 1,335.00 | 1,335.00 | 67,100 |
| 2026-01-19 | 1,280.00 | 1,390.00 | 1,240.00 | 1,290.00 | 1,290.00 | 26,800 |
| 2026-01-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2026-01-15 | 1,330.00 | 1,330.00 | 1,230.00 | 1,280.00 | 1,280.00 | 17,600 |
| 2026-01-14 | 1,280.00 | 1,330.00 | 1,210.00 | 1,280.00 | 1,280.00 | 212,500 |
| 2026-01-13 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | 5,600 |
| 2026-01-12 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | 81,000 |
| 2026-01-09 | 1,280.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | 41,300 |
| 2026-01-08 | 1,280.00 | 1,305.00 | 1,235.00 | 1,280.00 | 1,280.00 | 35,400 |
| 2026-01-07 | 1,335.00 | 1,335.00 | 1,230.00 | 1,280.00 | 1,280.00 | 37,800 |
| 2026-01-06 | 1,400.00 | 1,400.00 | 1,280.00 | 1,335.00 | 1,335.00 | 225,800 |
| 2026-01-05 | 1,305.00 | 1,520.00 | 1,275.00 | 1,340.00 | 1,340.00 | 154,400 |
| 2026-01-02 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | 38,800 |
| 2026-01-01 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-12-31 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-12-30 | 1,280.00 | 1,300.00 | 1,165.00 | 1,280.00 | 1,280.00 | 260,400 |
| 2025-12-29 | 1,265.00 | 1,310.00 | 1,240.00 | 1,280.00 | 1,280.00 | 37,700 |
| 2025-12-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-12-25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| 2025-12-24 | 1,295.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | 56,900 |
| 2025-12-23 | 1,280.00 | 1,305.00 | 1,255.00 | 1,295.00 | 1,295.00 | 92,900 |
| 2025-12-22 | 1,305.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 64,000 |
| 2025-12-19 | 1,380.00 | 1,390.00 | 1,255.00 | 1,330.00 | 1,330.00 | 68,000 |
| 2025-12-18 | 1,390.00 | 1,435.00 | 1,325.00 | 1,380.00 | 1,380.00 | 108,100 |
| 2025-12-17 | 1,430.00 | 1,500.00 | 1,365.00 | 1,390.00 | 1,390.00 | 113,000 |
| 2025-12-16 | 1,570.00 | 1,570.00 | 1,290.00 | 1,420.00 | 1,420.00 | 126,400 |
| 2025-12-15 | 1,825.00 | 1,825.00 | 1,365.00 | 1,460.00 | 1,460.00 | 150,300 |
| 2025-12-12 | 1,465.00 | 1,520.00 | 1,410.00 | 1,515.00 | 1,515.00 | 2,019,600 |
| 2025-12-11 | 1,590.00 | 1,620.00 | 1,465.00 | 1,465.00 | 1,465.00 | 3,293,800 |
| 2025-12-10 | 1,535.00 | 1,595.00 | 1,530.00 | 1,560.00 | 1,560.00 | 2,270,100 |
| 2025-12-09 | 1,550.00 | 1,640.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1,756,400 |
| 2025-12-08 | 1,520.00 | 1,595.00 | 1,320.00 | 1,520.00 | 1,520.00 | 1,399,900 |
| 2025-12-05 | 1,480.00 | 1,570.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1,249,800 |
| 2025-12-04 | 1,485.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | 1,394,600 |
| 2025-12-03 | 1,515.00 | 1,590.00 | 1,390.00 | 1,480.00 | 1,480.00 | 1,518,000 |
| 2025-12-02 | 1,440.00 | 1,660.00 | 1,225.00 | 1,425.00 | 1,425.00 | 4,103,200 |
| 2025-12-01 | 1,305.00 | 1,470.00 | 1,290.00 | 1,440.00 | 1,440.00 | 710,900 |
| 2025-11-28 | 2,220.00 | 2,220.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,095,500 |
| 2025-11-27 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2025-11-26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 65,700 |
| 2025-11-25 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | 1,425.00 | 1,343,600 |
| 2025-11-24 | 1,130.00 | 1,145.00 | 1,090.00 | 1,140.00 | 1,140.00 | 5,882,900 |
| 2025-11-21 | 1,125.00 | 1,130.00 | 1,075.00 | 1,120.00 | 1,120.00 | 1,586,500 |
| 2025-11-20 | 1,060.00 | 1,130.00 | 1,055.00 | 1,125.00 | 1,125.00 | 4,847,900 |
| 2025-11-19 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,521,700 |
| 2025-11-18 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 2,060,200 |
| 2025-11-17 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2,409,300 |
| 2025-11-14 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3,152,300 |
| 2025-11-13 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,612,300 |
| 2025-11-12 | 1,035.00 | 1,075.00 | 1,020.00 | 1,070.00 | 1,070.00 | 5,130,000 |
| 2025-11-11 | 1,050.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2,029,600 |
| 2025-11-10 | 1,025.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2,884,800 |
| 2025-11-07 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,928,000 |
| 2025-11-06 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 3,248,400 |
| 2025-11-05 | 990.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1,461,700 |
| 2025-11-04 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 2,122,300 |
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.