PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 900.00
-5.00 (-0.56%)
Aug 29, 2025, 9:38 AM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | - | - | 559,400 |
| Aug 28, 2025 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 800,500 |
| 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 |
| Aug 12, 2025 | 845.00 | 855.00 | 835.00 | 855.00 | 855.00 | 1.18% | 2,396,000 |
| Aug 11, 2025 | 840.00 | 845.00 | 830.00 | 845.00 | 845.00 | 0.60% | 1,877,700 |
| Aug 8, 2025 | 830.00 | 845.00 | 825.00 | 840.00 | 840.00 | 1.20% | 2,895,100 |
| Aug 7, 2025 | 815.00 | 830.00 | 810.00 | 830.00 | 830.00 | 1.84% | 2,629,800 |
| Aug 6, 2025 | 815.00 | 820.00 | 800.00 | 815.00 | 815.00 | - | 2,318,300 |
| Aug 5, 2025 | 795.00 | 815.00 | 795.00 | 815.00 | 815.00 | 2.52% | 2,766,700 |
| Aug 4, 2025 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | -0.63% | 2,293,800 |
| 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 |