Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 4,154,000 |
| 2025-05-07 | 590.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1,422,100 |
| 2025-05-06 | 550.00 | 590.00 | 550.00 | 590.00 | 590.00 | 527,100 |
| 2025-05-05 | 525.00 | 570.00 | 520.00 | 555.00 | 555.00 | 1,725,400 |
| 2025-05-02 | 545.00 | 545.00 | 520.00 | 540.00 | 540.00 | 49,400 |
| 2025-04-30 | 510.00 | 545.00 | 498.00 | 545.00 | 545.00 | 2,821,100 |
| 2025-04-29 | 500.00 | 510.00 | 496.00 | 510.00 | 510.00 | 3,986,000 |
| 2025-04-28 | 498.00 | 500.00 | 494.00 | 500.00 | 500.00 | 4,449,400 |
| 2025-04-25 | 498.00 | 505.00 | 496.00 | 498.00 | 498.00 | 3,333,000 |
| 2025-04-24 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | 2,183,700 |
| 2025-04-23 | 500.00 | 505.00 | 496.00 | 500.00 | 500.00 | 2,057,600 |
| 2025-04-22 | 505.00 | 515.00 | 498.00 | 500.00 | 500.00 | 2,592,800 |
| 2025-04-21 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 1,903,800 |
| 2025-04-17 | 498.00 | 510.00 | 494.00 | 505.00 | 505.00 | 2,017,500 |
| 2025-04-16 | 496.00 | 505.00 | 494.00 | 498.00 | 498.00 | 1,180,700 |
| 2025-04-15 | 498.00 | 505.00 | 492.00 | 505.00 | 505.00 | 176,800 |
| 2025-04-14 | 498.00 | 505.00 | 490.00 | 505.00 | 505.00 | 607,800 |
| 2025-04-11 | 494.00 | 505.00 | 486.00 | 505.00 | 505.00 | 1,461,100 |
| 2025-04-10 | 482.00 | 505.00 | 482.00 | 505.00 | 505.00 | 1,403,000 |
| 2025-04-09 | 505.00 | 505.00 | 446.00 | 505.00 | 505.00 | 762,800 |
| 2025-04-08 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-03-27 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 2,197,300 |
| 2025-03-26 | 498.00 | 500.00 | 494.00 | 500.00 | 500.00 | 2,087,400 |
| 2025-03-25 | 496.00 | 505.00 | 492.00 | 498.00 | 498.00 | 1,900,600 |
| 2025-03-24 | 496.00 | 496.00 | 492.00 | 496.00 | 496.00 | 984,000 |
| 2025-03-21 | 496.00 | 496.00 | 490.00 | 496.00 | 496.00 | 1,922,400 |
| 2025-03-20 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | 2,108,300 |
| 2025-03-19 | 498.00 | 500.00 | 496.00 | 496.00 | 496.00 | 2,053,500 |
| 2025-03-18 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | 1,350,500 |
| 2025-03-17 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | 2,192,200 |
| 2025-03-14 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 2,239,700 |
| 2025-03-13 | 498.00 | 505.00 | 494.00 | 496.00 | 496.00 | 2,159,900 |
| 2025-03-12 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | 1,986,700 |
| 2025-03-11 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 2,223,200 |
| 2025-03-10 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 2,082,200 |
| 2025-03-07 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 2,062,600 |
| 2025-03-06 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | 2,074,100 |
| 2025-03-05 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2,120,500 |
| 2025-03-04 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | 2,239,300 |
| 2025-03-03 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 2,024,100 |
| 2025-02-28 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 2,030,700 |
| 2025-02-27 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 2,038,500 |
| 2025-02-26 | 500.00 | 515.00 | 500.00 | 510.00 | 510.00 | 2,117,700 |
| 2025-02-25 | 505.00 | 510.00 | 498.00 | 500.00 | 500.00 | 2,083,400 |
| 2025-02-24 | 486.00 | 505.00 | 486.00 | 500.00 | 500.00 | 1,530,400 |
| 2025-02-21 | 478.00 | 488.00 | 476.00 | 486.00 | 486.00 | 797,800 |
| 2025-02-20 | 460.00 | 478.00 | 458.00 | 478.00 | 478.00 | 1,252,300 |
| 2025-02-19 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2025-02-18 | 460.00 | 466.00 | 458.00 | 464.00 | 464.00 | 622,900 |
| 2025-02-17 | 454.00 | 466.00 | 454.00 | 464.00 | 464.00 | 833,700 |
| 2025-02-14 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 273,800 |
| 2025-02-13 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | 387,100 |
| 2025-02-12 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 170,500 |
| 2025-02-11 | 452.00 | 456.00 | 448.00 | 454.00 | 454.00 | 534,500 |
| 2025-02-10 | 460.00 | 460.00 | 450.00 | 458.00 | 458.00 | 349,000 |
| 2025-02-07 | 460.00 | 464.00 | 458.00 | 458.00 | 458.00 | 36,400 |
| 2025-02-06 | 464.00 | 464.00 | 452.00 | 462.00 | 462.00 | 209,700 |
| 2025-02-05 | 464.00 | 464.00 | 454.00 | 462.00 | 462.00 | 84,800 |
| 2025-02-04 | 464.00 | 466.00 | 454.00 | 464.00 | 464.00 | 465,200 |
| 2025-02-03 | 458.00 | 462.00 | 450.00 | 454.00 | 454.00 | 60,800 |
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.