PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 965.00
+5.00 (0.52%)
Oct 24, 2025, 10:27 AM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 960.00 | 980.00 | 960.00 | 960.00 | 960.00 | - | 3,411,800 |
| Oct 22, 2025 | 945.00 | 975.00 | 935.00 | 960.00 | 960.00 | 1.59% | 2,778,800 |
| Oct 21, 2025 | 940.00 | 950.00 | 930.00 | 945.00 | 945.00 | 0.53% | 1,666,300 |
| Oct 20, 2025 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 1.08% | 2,314,100 |
| Oct 17, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | - | 1,925,500 |
| Oct 16, 2025 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.64% | 2,658,300 |
| Oct 15, 2025 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 0.55% | 1,305,300 |
| Oct 14, 2025 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.68% | 2,345,100 |
| Oct 13, 2025 | 885.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 2,221,500 |
| Oct 10, 2025 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.56% | 3,213,700 |
| Oct 9, 2025 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 2,045,800 |
| Oct 8, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 988,300 |
| Oct 7, 2025 | 875.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 2,182,800 |
| Oct 6, 2025 | 870.00 | 875.00 | 865.00 | 875.00 | 875.00 | 0.57% | 2,178,100 |
| Oct 3, 2025 | 870.00 | 870.00 | 860.00 | 870.00 | 870.00 | - | 1,578,500 |
| Oct 2, 2025 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | - | 1,940,800 |
| Oct 1, 2025 | 860.00 | 875.00 | 860.00 | 870.00 | 870.00 | -0.57% | 1,995,800 |
| Sep 30, 2025 | 880.00 | 885.00 | 875.00 | 875.00 | 875.00 | -1.13% | 1,187,000 |
| Sep 29, 2025 | 885.00 | 885.00 | 875.00 | 885.00 | 885.00 | - | 1,933,800 |
| Sep 26, 2025 | 880.00 | 895.00 | 875.00 | 885.00 | 885.00 | 0.57% | 2,298,100 |
| Sep 25, 2025 | 870.00 | 880.00 | 865.00 | 880.00 | 880.00 | - | 1,593,300 |
| Sep 24, 2025 | 865.00 | 900.00 | 865.00 | 880.00 | 880.00 | 0.57% | 3,129,200 |
| Sep 23, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 2,690,800 |
| Sep 22, 2025 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | -1.13% | 1,881,600 |
| Sep 19, 2025 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | - | 1,567,100 |
| Sep 18, 2025 | 890.00 | 900.00 | 885.00 | 885.00 | 885.00 | -0.56% | 2,201,100 |
| Sep 17, 2025 | 890.00 | 890.00 | 875.00 | 890.00 | 890.00 | - | 2,347,900 |
| Sep 16, 2025 | 880.00 | 905.00 | 880.00 | 890.00 | 890.00 | - | 1,756,400 |
| Sep 15, 2025 | 890.00 | 895.00 | 880.00 | 890.00 | 890.00 | - | 1,653,500 |
| Sep 12, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | - | 1,278,800 |
| Sep 11, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -1.11% | 1,280,000 |
| Sep 10, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 2,198,300 |
| Sep 9, 2025 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | -1.12% | 1,931,000 |
| Sep 8, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 1,592,400 |
| Sep 4, 2025 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | -0.56% | 1,386,000 |
| Sep 3, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 1,564,800 |
| Sep 2, 2025 | 850.00 | 890.00 | 850.00 | 885.00 | 885.00 | 1.72% | 1,901,500 |
| Sep 1, 2025 | 885.00 | 885.00 | 845.00 | 870.00 | 870.00 | -2.25% | 1,757,400 |
| Aug 29, 2025 | 895.00 | 900.00 | 885.00 | 890.00 | 890.00 | -1.11% | 1,637,700 |
| Aug 28, 2025 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 1,434,700 |
| Aug 27, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.12% | 1,657,300 |
| Aug 26, 2025 | 890.00 | 890.00 | 880.00 | 890.00 | 890.00 | - | 1,269,000 |
| Aug 25, 2025 | 870.00 | 890.00 | 865.00 | 890.00 | 890.00 | 2.30% | 3,040,100 |
| Aug 22, 2025 | 880.00 | 895.00 | 870.00 | 870.00 | 870.00 | -1.14% | 2,369,500 |
| Aug 21, 2025 | 880.00 | 880.00 | 865.00 | 880.00 | 880.00 | - | 1,960,300 |
| Aug 20, 2025 | 875.00 | 885.00 | 875.00 | 880.00 | 880.00 | 0.57% | 1,888,500 |
| Aug 19, 2025 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 1,221,000 |
| Aug 15, 2025 | 875.00 | 875.00 | 865.00 | 875.00 | 875.00 | - | 1,713,200 |
| Aug 14, 2025 | 870.00 | 880.00 | 865.00 | 875.00 | 875.00 | 0.57% | 1,445,500 |
| Aug 13, 2025 | 855.00 | 870.00 | 855.00 | 870.00 | 870.00 | 1.75% | 2,541,800 |