PT Bach Multi Global Tbk. (IDX:BACH)
Indonesia · Delayed Price · Currency is IDR 220.00
-8.00 (-3.51%)
At close: Oct 30, 2026
PT Bach Multi Global Tbk. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 224.00 | 226.00 | 214.00 | 220.00 | 220.00 | -3.51% | 12,856,100 |
| Oct 29, 2026 | 240.00 | 246.00 | 224.00 | 228.00 | 228.00 | -4.20% | 10,578,100 |
| Oct 28, 2026 | 244.00 | 248.00 | 228.00 | 238.00 | 238.00 | -1.65% | 7,348,500 |
| Oct 27, 2026 | 254.00 | 262.00 | 242.00 | 242.00 | 242.00 | -6.92% | 7,135,300 |
| Oct 26, 2026 | 280.00 | 282.00 | 260.00 | 260.00 | 260.00 | -6.47% | 15,829,800 |
| Oct 23, 2026 | 254.00 | 284.00 | 248.00 | 278.00 | 278.00 | 9.45% | 13,424,700 |
| Oct 22, 2026 | 250.00 | 260.00 | 244.00 | 254.00 | 254.00 | 1.60% | 18,121,900 |
| Oct 21, 2026 | 242.00 | 250.00 | 232.00 | 250.00 | 250.00 | 4.17% | 10,869,400 |
| Oct 20, 2026 | 230.00 | 254.00 | 230.00 | 240.00 | 240.00 | -2.44% | 20,344,800 |
| Oct 19, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -6.82% | 2,154,900 |
| Oct 16, 2026 | 264.00 | 278.00 | 264.00 | 264.00 | 264.00 | -14.84% | 33,150,400 |
| Oct 15, 2026 | 332.00 | 334.00 | 306.00 | 310.00 | 310.00 | -6.63% | 14,402,700 |
| Oct 14, 2026 | 336.00 | 342.00 | 332.00 | 332.00 | 332.00 | -0.60% | 6,729,700 |
| Oct 13, 2026 | 332.00 | 342.00 | 330.00 | 334.00 | 334.00 | 1.21% | 7,646,300 |
| Oct 12, 2026 | 350.00 | 354.00 | 326.00 | 330.00 | 330.00 | -5.17% | 13,898,100 |
| Oct 9, 2026 | 342.00 | 354.00 | 334.00 | 348.00 | 348.00 | 2.35% | 5,519,000 |
| Oct 8, 2026 | 352.00 | 354.00 | 340.00 | 340.00 | 340.00 | -3.41% | 13,085,500 |
| Oct 7, 2026 | 368.00 | 368.00 | 350.00 | 352.00 | 352.00 | -3.83% | 11,979,700 |
| Oct 6, 2026 | 360.00 | 376.00 | 356.00 | 366.00 | 366.00 | 1.67% | 13,514,900 |
| Oct 5, 2026 | 344.00 | 360.00 | 344.00 | 360.00 | 360.00 | 4.65% | 9,938,800 |
| Oct 2, 2026 | 352.00 | 358.00 | 340.00 | 344.00 | 344.00 | -2.27% | 9,530,800 |
| Oct 1, 2026 | 360.00 | 360.00 | 342.00 | 352.00 | 352.00 | -2.22% | 16,051,500 |
| Sep 30, 2026 | 360.00 | 364.00 | 352.00 | 360.00 | 360.00 | 1.12% | 20,436,500 |
| Sep 29, 2026 | 346.00 | 382.00 | 330.00 | 356.00 | 356.00 | 2.89% | 25,476,700 |
| Sep 28, 2026 | 342.00 | 346.00 | 330.00 | 346.00 | 346.00 | 1.17% | 17,895,000 |
| Sep 25, 2026 | 360.00 | 364.00 | 340.00 | 342.00 | 342.00 | -5.52% | 20,915,700 |
| Sep 24, 2026 | 374.00 | 376.00 | 360.00 | 362.00 | 362.00 | -3.21% | 22,204,000 |
| Sep 23, 2026 | 376.00 | 390.00 | 364.00 | 374.00 | 374.00 | - | 38,657,900 |
| Sep 22, 2026 | 390.00 | 392.00 | 370.00 | 374.00 | 374.00 | -4.10% | 26,123,100 |
| Sep 21, 2026 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | -1.02% | 13,012,100 |
| 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% | 21,998,600 |
| 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 |