Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 965.00 | 990.00 | 965.00 | 990.00 | 990.00 | 3,107,800 |
| 2025-10-31 | 950.00 | 970.00 | 945.00 | 965.00 | 965.00 | 2,262,600 |
| 2025-10-30 | 935.00 | 955.00 | 930.00 | 950.00 | 950.00 | 2,141,900 |
| 2025-10-29 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 1,583,100 |
| 2025-10-28 | 945.00 | 945.00 | 915.00 | 925.00 | 925.00 | 2,520,700 |
| 2025-10-27 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 1,539,900 |
| 2025-10-24 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | 1,119,600 |
| 2025-10-23 | 960.00 | 980.00 | 960.00 | 960.00 | 960.00 | 3,411,800 |
| 2025-10-22 | 945.00 | 975.00 | 935.00 | 960.00 | 960.00 | 2,778,800 |
| 2025-10-21 | 940.00 | 950.00 | 930.00 | 945.00 | 945.00 | 1,666,300 |
| 2025-10-20 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 2,314,100 |
| 2025-10-17 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 1,925,500 |
| 2025-10-16 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 2,658,300 |
| 2025-10-15 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 1,305,300 |
| 2025-10-14 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 2,345,100 |
| 2025-10-13 | 885.00 | 900.00 | 880.00 | 895.00 | 895.00 | 2,221,500 |
| 2025-10-10 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 3,213,700 |
| 2025-10-09 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 2,045,800 |
| 2025-10-08 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 988,300 |
| 2025-10-07 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 2,182,800 |
| 2025-10-06 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 2,178,100 |
| 2025-10-03 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1,578,500 |
| 2025-10-02 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | 1,940,800 |
| 2025-10-01 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1,995,800 |
| 2025-09-30 | 880.00 | 885.00 | 875.00 | 875.00 | 875.00 | 1,187,000 |
| 2025-09-29 | 885.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1,933,800 |
| 2025-09-26 | 880.00 | 895.00 | 875.00 | 885.00 | 885.00 | 2,298,100 |
| 2025-09-25 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1,593,300 |
| 2025-09-24 | 865.00 | 900.00 | 865.00 | 880.00 | 880.00 | 3,129,200 |
| 2025-09-23 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | 2,690,800 |
| 2025-09-22 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | 1,807,800 |
| 2025-09-19 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1,567,100 |
| 2025-09-18 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | 2,201,100 |
| 2025-09-17 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | 2,347,900 |
| 2025-09-16 | 880.00 | 905.00 | 880.00 | 890.00 | 890.00 | 1,756,400 |
| 2025-09-15 | 890.00 | 895.00 | 880.00 | 890.00 | 890.00 | 1,653,500 |
| 2025-09-12 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 1,278,800 |
| 2025-09-11 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 1,280,000 |
| 2025-09-10 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2,188,300 |
| 2025-09-09 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | 1,931,000 |
| 2025-09-08 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1,571,300 |
| 2025-09-05 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2025-09-04 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | 1,386,000 |
| 2025-09-03 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1,564,800 |
| 2025-09-02 | 850.00 | 890.00 | 850.00 | 885.00 | 885.00 | 1,901,500 |
| 2025-09-01 | 885.00 | 885.00 | 845.00 | 870.00 | 870.00 | 1,757,400 |
| 2025-08-29 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | 1,637,700 |
| 2025-08-28 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 1,434,700 |
| 2025-08-27 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1,657,300 |
| 2025-08-26 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1,260,600 |
| 2025-08-25 | 870.00 | 890.00 | 865.00 | 890.00 | 890.00 | 3,040,100 |
| 2025-08-22 | 880.00 | 895.00 | 870.00 | 870.00 | 870.00 | 2,339,200 |
| 2025-08-21 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1,960,200 |
| 2025-08-20 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 1,888,500 |
| 2025-08-19 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | 1,218,400 |
| 2025-08-18 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-08-15 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | 1,713,200 |
| 2025-08-14 | 870.00 | 880.00 | 865.00 | 875.00 | 875.00 | 1,444,300 |
| 2025-08-13 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 2,541,800 |
| 2025-08-12 | 845.00 | 855.00 | 835.00 | 855.00 | 855.00 | 2,396,000 |
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.