Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 454.00 | 466.00 | 450.00 | 464.00 | 464.00 | 540,600 |
| 2025-01-30 | 456.00 | 462.00 | 452.00 | 462.00 | 462.00 | 309,900 |
| 2025-01-24 | 458.00 | 462.00 | 450.00 | 460.00 | 460.00 | 375,700 |
| 2025-01-23 | 460.00 | 460.00 | 452.00 | 460.00 | 460.00 | 132,400 |
| 2025-01-22 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 1,500 |
| 2025-01-21 | 460.00 | 460.00 | 450.00 | 460.00 | 460.00 | 272,200 |
| 2025-01-20 | 456.00 | 460.00 | 450.00 | 460.00 | 460.00 | 366,600 |
| 2025-01-17 | 452.00 | 454.00 | 444.00 | 454.00 | 454.00 | 645,900 |
| 2025-01-16 | 462.00 | 462.00 | 452.00 | 452.00 | 452.00 | 285,200 |
| 2025-01-15 | 460.00 | 462.00 | 458.00 | 462.00 | 462.00 | 252,300 |
| 2025-01-14 | 468.00 | 468.00 | 454.00 | 456.00 | 456.00 | 187,200 |
| 2025-01-13 | 464.00 | 468.00 | 458.00 | 468.00 | 468.00 | 108,700 |
| 2025-01-10 | 470.00 | 470.00 | 462.00 | 470.00 | 470.00 | 218,100 |
| 2025-01-09 | 466.00 | 470.00 | 456.00 | 470.00 | 470.00 | 520,200 |
| 2025-01-08 | 466.00 | 470.00 | 460.00 | 466.00 | 466.00 | 734,500 |
| 2025-01-07 | 464.00 | 466.00 | 460.00 | 464.00 | 464.00 | 292,900 |
| 2025-01-06 | 460.00 | 464.00 | 458.00 | 462.00 | 462.00 | 317,500 |
| 2025-01-03 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-01-02 | 462.00 | 462.00 | 448.00 | 462.00 | 462.00 | 55,400 |
| 2024-12-30 | 452.00 | 462.00 | 448.00 | 462.00 | 462.00 | 724,900 |
| 2024-12-27 | 448.00 | 450.00 | 446.00 | 450.00 | 450.00 | 153,100 |
| 2024-12-24 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 155,700 |
| 2024-12-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-12-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 30,000 |
| 2024-12-19 | 448.00 | 450.00 | 446.00 | 450.00 | 450.00 | 165,300 |
| 2024-12-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 43,700 |
| 2024-12-17 | 448.00 | 450.00 | 442.00 | 450.00 | 450.00 | 436,200 |
| 2024-12-16 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 464,800 |
| 2024-12-13 | 448.00 | 450.00 | 444.00 | 450.00 | 450.00 | 917,900 |
| 2024-12-12 | 450.00 | 450.00 | 444.00 | 450.00 | 450.00 | 322,100 |
| 2024-12-11 | 448.00 | 450.00 | 444.00 | 450.00 | 450.00 | 691,100 |
| 2024-12-10 | 448.00 | 448.00 | 438.00 | 448.00 | 448.00 | 953,700 |
| 2024-12-09 | 454.00 | 454.00 | 448.00 | 450.00 | 450.00 | 375,400 |
| 2024-12-06 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 298,500 |
| 2024-12-05 | 464.00 | 466.00 | 460.00 | 460.00 | 460.00 | 567,000 |
| 2024-12-04 | 466.00 | 470.00 | 464.00 | 464.00 | 464.00 | 816,300 |
| 2024-12-03 | 456.00 | 468.00 | 456.00 | 466.00 | 466.00 | 1,657,700 |
| 2024-12-02 | 454.00 | 456.00 | 452.00 | 456.00 | 456.00 | 4,640,600 |
| 2024-11-29 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 4,021,100 |
| 2024-11-28 | 454.00 | 456.00 | 450.00 | 450.00 | 450.00 | 6,431,400 |
| 2024-11-26 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | 4,475,800 |
| 2024-11-25 | 452.00 | 458.00 | 450.00 | 452.00 | 452.00 | 7,838,100 |
| 2024-11-22 | 454.00 | 458.00 | 450.00 | 452.00 | 452.00 | 9,175,100 |
| 2024-11-21 | 454.00 | 458.00 | 452.00 | 452.00 | 452.00 | 7,040,100 |
| 2024-11-20 | 454.00 | 458.00 | 452.00 | 454.00 | 454.00 | 4,302,000 |
| 2024-11-19 | 454.00 | 460.00 | 450.00 | 454.00 | 454.00 | 5,504,500 |
| 2024-11-18 | 452.00 | 454.00 | 448.00 | 452.00 | 452.00 | 5,864,100 |
| 2024-11-15 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | 6,266,800 |
| 2024-11-14 | 454.00 | 458.00 | 448.00 | 452.00 | 452.00 | 5,383,400 |
| 2024-11-13 | 458.00 | 462.00 | 452.00 | 454.00 | 454.00 | 8,232,800 |
| 2024-11-12 | 458.00 | 462.00 | 454.00 | 458.00 | 458.00 | 7,442,900 |
| 2024-11-11 | 454.00 | 458.00 | 450.00 | 458.00 | 458.00 | 5,268,000 |
| 2024-11-08 | 454.00 | 458.00 | 452.00 | 458.00 | 458.00 | 6,459,700 |
| 2024-11-07 | 458.00 | 458.00 | 450.00 | 454.00 | 454.00 | 5,175,000 |
| 2024-11-06 | 458.00 | 460.00 | 450.00 | 460.00 | 460.00 | 6,670,900 |
| 2024-11-05 | 456.00 | 462.00 | 452.00 | 460.00 | 460.00 | 4,932,600 |
| 2024-11-04 | 482.00 | 482.00 | 450.00 | 464.00 | 464.00 | 6,642,600 |
| 2024-11-01 | 525.00 | 525.00 | 450.00 | 480.00 | 480.00 | 7,537,900 |
| 2024-10-31 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
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.