PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 815.00
+20.00 (2.52%)
Aug 5, 2025, 2:40 PM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 1,519,400 |
| Aug 4, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 1,658,400 |
| Aug 1, 2025 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 2,030,300 |
| Jul 31, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 2,154,900 |
| Jul 30, 2025 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 1,559,200 |
| Jul 29, 2025 | 785.00 | 800.00 | 780.00 | 800.00 | 800.00 | 1.27% | 2,334,500 |
| Jul 28, 2025 | 765.00 | 790.00 | 765.00 | 790.00 | 790.00 | 3.27% | 2,907,100 |
| Jul 25, 2025 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | -0.65% | 1,658,500 |
| Jul 24, 2025 | 765.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 1,429,500 |
| Jul 23, 2025 | 760.00 | 765.00 | 755.00 | 765.00 | 765.00 | 0.66% | 2,660,700 |
| Jul 22, 2025 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | - | 2,347,400 |
| Jul 21, 2025 | 755.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 1,844,900 |
| Jul 18, 2025 | 760.00 | 770.00 | 760.00 | 760.00 | 760.00 | -0.65% | 1,317,500 |
| Jul 17, 2025 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 1,552,400 |
| Jul 16, 2025 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 2.00% | 2,098,100 |
| Jul 15, 2025 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | -0.66% | 1,602,100 |
| Jul 14, 2025 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 1,902,300 |
| Jul 11, 2025 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 1,501,300 |
| Jul 10, 2025 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | - | 1,609,100 |
| Jul 9, 2025 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 4.17% | 1,937,400 |
| Jul 8, 2025 | 735.00 | 745.00 | 720.00 | 720.00 | 720.00 | -2.04% | 1,656,900 |
| Jul 7, 2025 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | 0.68% | 2,376,900 |
| Jul 4, 2025 | 710.00 | 740.00 | 705.00 | 730.00 | 730.00 | 2.82% | 1,463,100 |
| Jul 3, 2025 | 685.00 | 710.00 | 685.00 | 710.00 | 710.00 | 2.90% | 1,428,800 |
| Jul 2, 2025 | 690.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 2,286,200 |
| Jul 1, 2025 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | - | 1,860,800 |
| Jun 30, 2025 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 2.22% | 1,520,300 |
| Jun 26, 2025 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 2.27% | 2,092,800 |
| Jun 25, 2025 | 650.00 | 660.00 | 645.00 | 660.00 | 660.00 | 0.76% | 2,087,000 |
| Jun 24, 2025 | 655.00 | 670.00 | 655.00 | 655.00 | 655.00 | - | 2,009,400 |
| Jun 23, 2025 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | -1.50% | 1,970,600 |
| Jun 20, 2025 | 675.00 | 675.00 | 655.00 | 665.00 | 665.00 | -0.75% | 1,566,800 |
| Jun 19, 2025 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | -1.47% | 1,416,100 |
| Jun 18, 2025 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | - | 1,897,200 |
| Jun 17, 2025 | 670.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1.49% | 2,132,000 |
| Jun 16, 2025 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | -0.74% | 2,101,700 |
| Jun 13, 2025 | 640.00 | 690.00 | 630.00 | 675.00 | 675.00 | 4.65% | 4,101,100 |
| Jun 12, 2025 | 645.00 | 655.00 | 635.00 | 645.00 | 645.00 | - | 2,326,700 |
| Jun 11, 2025 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 1.57% | 1,591,100 |
| Jun 10, 2025 | 610.00 | 635.00 | 610.00 | 635.00 | 635.00 | 2.42% | 2,116,600 |
| Jun 5, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 1,678,500 |
| Jun 4, 2025 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1.64% | 1,729,400 |
| Jun 3, 2025 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1.67% | 2,271,500 |
| Jun 2, 2025 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | -0.83% | 1,782,200 |
| May 28, 2025 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | - | 1,711,900 |
| May 27, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,792,600 |
| May 26, 2025 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 1,819,900 |
| May 23, 2025 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | - | 1,634,600 |
| May 22, 2025 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 0.82% | 1,703,300 |
| May 21, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 1,640,000 |