PT Bach Multi Global Tbk. (IDX:BACH)
Indonesia · Delayed Price · Currency is IDR 390.00
-4.00 (-1.02%)
Last updated: Sep 21, 2026, 2:59 PM WIB
PT Bach Multi Global Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | -1.02% | 13,009,000 |
| Sep 18, 2026 | 406.00 | 414.00 | 390.00 | 394.00 | 394.00 | -2.96% | 36,020,100 |
| Sep 17, 2026 | 414.00 | 422.00 | 402.00 | 406.00 | 406.00 | -1.93% | 17,160,500 |
| Sep 16, 2026 | 430.00 | 430.00 | 414.00 | 414.00 | 414.00 | -3.72% | 47,579,900 |
| Sep 15, 2026 | 428.00 | 438.00 | 422.00 | 430.00 | 430.00 | 0.94% | 9,059,500 |
| Sep 14, 2026 | 434.00 | 436.00 | 410.00 | 426.00 | 426.00 | -1.84% | 33,507,300 |
| Sep 11, 2026 | 444.00 | 444.00 | 426.00 | 434.00 | 434.00 | -2.69% | 28,526,700 |
| Sep 10, 2026 | 450.00 | 452.00 | 444.00 | 446.00 | 446.00 | -1.33% | 16,543,100 |
| Sep 9, 2026 | 456.00 | 458.00 | 444.00 | 452.00 | 452.00 | -0.44% | 23,656,400 |
| Sep 8, 2026 | 456.00 | 460.00 | 454.00 | 454.00 | 454.00 | - | 18,983,900 |
| Sep 7, 2026 | 460.00 | 462.00 | 452.00 | 454.00 | 454.00 | -0.87% | 21,998,400 |
| Sep 4, 2026 | 458.00 | 462.00 | 454.00 | 458.00 | 458.00 | - | 13,165,600 |
| Sep 3, 2026 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 18,713,300 |
| Sep 2, 2026 | 468.00 | 470.00 | 452.00 | 460.00 | 460.00 | -1.71% | 31,434,900 |
| Sep 1, 2026 | 468.00 | 470.00 | 458.00 | 468.00 | 468.00 | 0.86% | 29,612,900 |
| Aug 31, 2026 | 464.00 | 474.00 | 460.00 | 464.00 | 464.00 | 0.43% | 26,676,100 |
| Aug 28, 2026 | 470.00 | 474.00 | 460.00 | 462.00 | 462.00 | -1.70% | 19,800,400 |
| Aug 27, 2026 | 452.00 | 470.00 | 446.00 | 470.00 | 470.00 | 3.98% | 34,572,200 |
| Aug 26, 2026 | 470.00 | 476.00 | 452.00 | 452.00 | 452.00 | -3.83% | 57,552,600 |
| Aug 24, 2026 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -2.49% | 35,223,400 |
| Aug 21, 2026 | 486.00 | 500.00 | 474.00 | 482.00 | 482.00 | -0.82% | 45,805,900 |
| Aug 20, 2026 | 500.00 | 510.00 | 484.00 | 486.00 | 486.00 | -2.41% | 60,488,900 |
| Aug 19, 2026 | 452.00 | 535.00 | 444.00 | 498.00 | 498.00 | 10.18% | 272,230,300 |
| Aug 18, 2026 | 466.00 | 472.00 | 450.00 | 452.00 | 452.00 | -3.00% | 61,166,600 |
| Aug 14, 2026 | 510.00 | 525.00 | 448.00 | 466.00 | 466.00 | -8.63% | 210,613,400 |
| Aug 13, 2026 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | -3.77% | 61,881,200 |
| Aug 12, 2026 | 535.00 | 550.00 | 525.00 | 530.00 | 530.00 | - | 55,695,500 |
| Aug 11, 2026 | 560.00 | 570.00 | 530.00 | 530.00 | 530.00 | -4.50% | 79,935,800 |
| Aug 10, 2026 | 570.00 | 595.00 | 550.00 | 555.00 | 555.00 | -2.63% | 183,907,800 |
| Aug 7, 2026 | 565.00 | 615.00 | 540.00 | 570.00 | 570.00 | -9.52% | 658,196,000 |
| Aug 6, 2026 | 630.00 | 700.00 | 630.00 | 630.00 | 630.00 | -14.86% | 181,937,700 |
| Aug 5, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -14.45% | 25,326,400 |
| Aug 4, 2026 | 1,030.00 | 1,080.00 | 865.00 | 865.00 | 865.00 | -14.78% | 214,981,300 |
| Aug 3, 2026 | 895.00 | 1,025.00 | 895.00 | 1,015.00 | 1,015.00 | 15.34% | 537,617,900 |
| Jul 31, 2026 | 770.00 | 880.00 | 765.00 | 880.00 | 880.00 | 15.03% | 459,974,800 |
| Jul 30, 2026 | 680.00 | 770.00 | 625.00 | 765.00 | 765.00 | 15.04% | 640,135,100 |
| Jul 29, 2026 | 595.00 | 675.00 | 590.00 | 665.00 | 665.00 | 12.71% | 366,197,100 |
| Jul 28, 2026 | 535.00 | 600.00 | 535.00 | 590.00 | 590.00 | 10.28% | 165,925,600 |
| Jul 27, 2026 | 530.00 | 545.00 | 510.00 | 535.00 | 535.00 | 1.90% | 15,873,500 |
| Jul 24, 2026 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | -0.94% | 8,608,200 |
| Jul 23, 2026 | 530.00 | 540.00 | 520.00 | 530.00 | 530.00 | - | 11,795,000 |
| Jul 22, 2026 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | -0.93% | 18,065,500 |
| Jul 21, 2026 | 540.00 | 550.00 | 525.00 | 535.00 | 535.00 | -0.93% | 19,795,300 |
| Jul 20, 2026 | 540.00 | 550.00 | 515.00 | 540.00 | 540.00 | - | 17,355,200 |
| Jul 17, 2026 | 565.00 | 570.00 | 525.00 | 540.00 | 540.00 | -4.42% | 21,565,600 |
| Jul 16, 2026 | 575.00 | 595.00 | 560.00 | 565.00 | 565.00 | -0.88% | 43,935,800 |
| Jul 15, 2026 | 555.00 | 605.00 | 555.00 | 570.00 | 570.00 | 3.64% | 115,734,200 |
| Jul 14, 2026 | 515.00 | 575.00 | 500.00 | 550.00 | 550.00 | 6.80% | 91,156,600 |
| Jul 13, 2026 | 500.00 | 545.00 | 480.00 | 515.00 | 515.00 | 3.00% | 74,076,500 |
| Jul 10, 2026 | 545.00 | 545.00 | 472.00 | 500.00 | 500.00 | -9.09% | 132,141,800 |