Bhakti Multi Artha Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-21 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-18 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-16 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-11 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-10 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-09 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-08 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-07 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-10-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-09-30 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 14,403,800 |
| 2024-09-27 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 21,655,300 |
| 2024-09-26 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 46,261,900 |
| 2024-09-25 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 52,756,000 |
| 2024-09-24 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 72,534,300 |
| 2024-09-23 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 84,820,300 |
| 2024-09-20 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 107,743,400 |
| 2024-09-19 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 95,738,500 |
| 2024-09-18 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 103,790,900 |
| 2024-09-17 | 498.00 | 515.00 | 496.00 | 515.00 | 515.00 | 97,290,400 |
| 2024-09-13 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 123,715,600 |
| 2024-09-12 | 505.00 | 520.00 | 498.00 | 505.00 | 505.00 | 103,832,100 |
| 2024-09-11 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 121,054,300 |
| 2024-09-10 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 102,694,000 |
| 2024-09-09 | 498.00 | 500.00 | 488.00 | 500.00 | 500.00 | 128,402,500 |
| 2024-09-06 | 520.00 | 525.00 | 498.00 | 498.00 | 498.00 | 101,524,500 |
| 2024-09-05 | 520.00 | 535.00 | 515.00 | 520.00 | 520.00 | 120,958,000 |
| 2024-09-04 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | 98,986,300 |
| 2024-09-03 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 130,088,900 |
| 2024-09-02 | 510.00 | 515.00 | 488.00 | 510.00 | 510.00 | 101,410,600 |
| 2024-08-30 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 4,494,200 |
| 2024-08-29 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | 4,474,000 |
| 2024-08-28 | 488.00 | 505.00 | 488.00 | 505.00 | 505.00 | 4,753,800 |
| 2024-08-27 | 476.00 | 488.00 | 476.00 | 488.00 | 488.00 | 10,949,600 |
| 2024-08-26 | 470.00 | 480.00 | 468.00 | 476.00 | 476.00 | 10,619,500 |
| 2024-08-23 | 470.00 | 476.00 | 468.00 | 470.00 | 470.00 | 10,706,600 |
| 2024-08-22 | 472.00 | 474.00 | 464.00 | 470.00 | 470.00 | 11,113,100 |
| 2024-08-21 | 466.00 | 474.00 | 464.00 | 470.00 | 470.00 | 10,677,000 |
| 2024-08-20 | 466.00 | 472.00 | 464.00 | 466.00 | 466.00 | 10,877,500 |
| 2024-08-19 | 458.00 | 468.00 | 456.00 | 466.00 | 466.00 | 11,955,900 |
| 2024-08-16 | 448.00 | 458.00 | 446.00 | 458.00 | 458.00 | 11,175,600 |
| 2024-08-15 | 438.00 | 452.00 | 436.00 | 448.00 | 448.00 | 11,356,300 |
| 2024-08-14 | 430.00 | 442.00 | 428.00 | 438.00 | 438.00 | 11,842,100 |
| 2024-08-13 | 422.00 | 434.00 | 420.00 | 430.00 | 430.00 | 12,151,300 |
| 2024-08-12 | 416.00 | 432.00 | 416.00 | 422.00 | 422.00 | 12,494,300 |
| 2024-08-09 | 414.00 | 422.00 | 412.00 | 416.00 | 416.00 | 13,041,700 |
| 2024-08-08 | 414.00 | 416.00 | 406.00 | 414.00 | 414.00 | 6,017,600 |
| 2024-08-07 | 424.00 | 424.00 | 410.00 | 414.00 | 414.00 | 2,086,200 |
| 2024-08-06 | 436.00 | 436.00 | 422.00 | 424.00 | 424.00 | 4,703,000 |
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.