Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 1,877,700 |
| 2025-08-08 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 2,895,100 |
| 2025-08-07 | 815.00 | 830.00 | 810.00 | 830.00 | 830.00 | 2,629,800 |
| 2025-08-06 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | 2,318,300 |
| 2025-08-05 | 795.00 | 815.00 | 795.00 | 815.00 | 815.00 | 2,766,700 |
| 2025-08-04 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 2,293,800 |
| 2025-08-01 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 2,030,300 |
| 2025-07-31 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 2,154,900 |
| 2025-07-30 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1,559,200 |
| 2025-07-29 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 2,334,500 |
| 2025-07-28 | 765.00 | 790.00 | 765.00 | 790.00 | 790.00 | 2,907,100 |
| 2025-07-25 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | 1,658,500 |
| 2025-07-24 | 765.00 | 775.00 | 765.00 | 770.00 | 770.00 | 1,429,500 |
| 2025-07-23 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 2,660,700 |
| 2025-07-22 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 2,347,400 |
| 2025-07-21 | 755.00 | 770.00 | 750.00 | 760.00 | 760.00 | 1,844,900 |
| 2025-07-18 | 760.00 | 770.00 | 760.00 | 760.00 | 760.00 | 1,317,500 |
| 2025-07-17 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 1,552,400 |
| 2025-07-16 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 2,098,100 |
| 2025-07-15 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 1,602,100 |
| 2025-07-14 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 1,902,300 |
| 2025-07-11 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1,501,300 |
| 2025-07-10 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1,609,100 |
| 2025-07-09 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 1,937,400 |
| 2025-07-08 | 735.00 | 745.00 | 720.00 | 720.00 | 720.00 | 1,656,900 |
| 2025-07-07 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | 2,376,900 |
| 2025-07-04 | 710.00 | 740.00 | 705.00 | 730.00 | 730.00 | 1,463,100 |
| 2025-07-03 | 685.00 | 710.00 | 685.00 | 710.00 | 710.00 | 1,428,800 |
| 2025-07-02 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | 2,286,200 |
| 2025-07-01 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 1,860,800 |
| 2025-06-30 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 1,520,300 |
| 2025-06-26 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 2,092,800 |
| 2025-06-25 | 650.00 | 660.00 | 645.00 | 660.00 | 660.00 | 2,087,000 |
| 2025-06-24 | 655.00 | 670.00 | 655.00 | 655.00 | 655.00 | 2,009,400 |
| 2025-06-23 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 1,910,600 |
| 2025-06-20 | 675.00 | 675.00 | 655.00 | 665.00 | 665.00 | 1,566,800 |
| 2025-06-19 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 1,416,100 |
| 2025-06-18 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 1,897,200 |
| 2025-06-17 | 670.00 | 690.00 | 670.00 | 680.00 | 680.00 | 2,132,000 |
| 2025-06-16 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | 2,101,700 |
| 2025-06-13 | 640.00 | 690.00 | 630.00 | 675.00 | 675.00 | 4,101,100 |
| 2025-06-12 | 645.00 | 655.00 | 635.00 | 645.00 | 645.00 | 2,326,700 |
| 2025-06-11 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1,591,100 |
| 2025-06-10 | 610.00 | 635.00 | 610.00 | 635.00 | 635.00 | 2,116,600 |
| 2025-06-05 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 1,678,500 |
| 2025-06-04 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1,729,400 |
| 2025-06-03 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 2,271,500 |
| 2025-06-02 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1,782,200 |
| 2025-05-28 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1,711,900 |
| 2025-05-27 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 1,792,600 |
| 2025-05-26 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 1,819,900 |
| 2025-05-23 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | 1,184,000 |
| 2025-05-22 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1,703,300 |
| 2025-05-21 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1,639,500 |
| 2025-05-20 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,773,500 |
| 2025-05-19 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 1,660,400 |
| 2025-05-16 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1,655,300 |
| 2025-05-15 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,886,400 |
| 2025-05-14 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,900,500 |
| 2025-05-09 | 590.00 | 615.00 | 590.00 | 615.00 | 615.00 | 1,738,100 |
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.