PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 1,400.00
-20.00 (-1.41%)
At close: Feb 9, 2026
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,405.00 | - | -1.06% | 10,300 |
| Feb 6, 2026 | 1,450.00 | 1,545.00 | 1,260.00 | 1,420.00 | 1,420.00 | -3.73% | 80,100 |
| Feb 5, 2026 | 1,625.00 | 1,700.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.34% | 77,900 |
| Feb 4, 2026 | 1,535.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,470.00 | -4.23% | 648,000 |
| Feb 3, 2026 | 1,560.00 | 1,565.00 | 1,515.00 | 1,535.00 | 1,535.00 | -1.60% | 30,500 |
| Feb 2, 2026 | 1,565.00 | 1,645.00 | 1,525.00 | 1,560.00 | 1,560.00 | -0.32% | 181,900 |
| Jan 30, 2026 | 1,515.00 | 1,600.00 | 1,500.00 | 1,565.00 | 1,565.00 | 3.30% | 185,200 |
| Jan 29, 2026 | 1,500.00 | 1,700.00 | 1,200.00 | 1,515.00 | 1,515.00 | 8.99% | 254,000 |
| Jan 28, 2026 | 1,495.00 | 1,775.00 | 1,290.00 | 1,390.00 | 1,390.00 | -2.11% | 379,400 |
| Jan 27, 2026 | 1,460.00 | 1,460.00 | 1,345.00 | 1,420.00 | 1,420.00 | 5.97% | 256,600 |
| Jan 26, 2026 | 1,425.00 | 1,465.00 | 1,245.00 | 1,340.00 | 1,340.00 | 4.69% | 112,400 |
| Jan 23, 2026 | 1,280.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | - | 21,900 |
| Jan 22, 2026 | 1,300.00 | 1,325.00 | 1,200.00 | 1,280.00 | 1,280.00 | - | 23,200 |
| Jan 21, 2026 | 1,345.00 | 1,345.00 | 1,245.00 | 1,280.00 | 1,280.00 | -4.12% | 25,600 |
| Jan 20, 2026 | 1,300.00 | 1,395.00 | 1,290.00 | 1,335.00 | 1,335.00 | 3.49% | 67,100 |
| Jan 19, 2026 | 1,280.00 | 1,390.00 | 1,240.00 | 1,290.00 | 1,290.00 | 0.78% | 26,800 |
| Jan 15, 2026 | 1,330.00 | 1,330.00 | 1,230.00 | 1,280.00 | 1,280.00 | - | 17,600 |
| Jan 14, 2026 | 1,280.00 | 1,330.00 | 1,210.00 | 1,280.00 | 1,280.00 | - | 212,500 |
| Jan 13, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | - | 5,600 |
| Jan 12, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | - | 81,000 |
| Jan 9, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 41,300 |
| Jan 8, 2026 | 1,280.00 | 1,305.00 | 1,235.00 | 1,280.00 | 1,280.00 | - | 35,400 |
| Jan 7, 2026 | 1,335.00 | 1,335.00 | 1,230.00 | 1,280.00 | 1,280.00 | -4.12% | 37,800 |
| Jan 6, 2026 | 1,400.00 | 1,400.00 | 1,280.00 | 1,335.00 | 1,335.00 | -0.37% | 225,800 |
| Jan 5, 2026 | 1,305.00 | 1,520.00 | 1,275.00 | 1,340.00 | 1,340.00 | 3.88% | 154,400 |
| Jan 2, 2026 | 1,280.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | 0.78% | 38,800 |
| Dec 30, 2025 | 1,280.00 | 1,300.00 | 1,165.00 | 1,280.00 | 1,280.00 | - | 260,400 |
| Dec 29, 2025 | 1,265.00 | 1,310.00 | 1,240.00 | 1,280.00 | 1,280.00 | -0.78% | 37,700 |
| Dec 24, 2025 | 1,295.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.39% | 56,900 |
| Dec 23, 2025 | 1,280.00 | 1,305.00 | 1,255.00 | 1,295.00 | 1,295.00 | 0.78% | 92,900 |
| Dec 22, 2025 | 1,305.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | -3.38% | 64,000 |
| Dec 19, 2025 | 1,380.00 | 1,390.00 | 1,255.00 | 1,330.00 | 1,330.00 | -3.62% | 68,000 |
| Dec 18, 2025 | 1,390.00 | 1,435.00 | 1,325.00 | 1,380.00 | 1,380.00 | -0.72% | 108,100 |
| Dec 17, 2025 | 1,430.00 | 1,500.00 | 1,365.00 | 1,390.00 | 1,390.00 | -2.11% | 113,000 |
| Dec 16, 2025 | 1,570.00 | 1,570.00 | 1,290.00 | 1,420.00 | 1,420.00 | -2.74% | 126,400 |
| Dec 15, 2025 | 1,825.00 | 1,825.00 | 1,365.00 | 1,460.00 | 1,460.00 | -3.63% | 150,300 |
| Dec 12, 2025 | 1,465.00 | 1,520.00 | 1,410.00 | 1,515.00 | 1,515.00 | 3.41% | 2,019,600 |
| Dec 11, 2025 | 1,590.00 | 1,620.00 | 1,465.00 | 1,465.00 | 1,465.00 | -6.09% | 3,293,800 |
| Dec 10, 2025 | 1,535.00 | 1,595.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.96% | 2,270,100 |
| Dec 9, 2025 | 1,550.00 | 1,640.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.66% | 1,756,400 |
| Dec 8, 2025 | 1,520.00 | 1,595.00 | 1,320.00 | 1,520.00 | 1,520.00 | 6.29% | 1,399,900 |
| Dec 5, 2025 | 1,480.00 | 1,570.00 | 1,420.00 | 1,430.00 | 1,430.00 | -2.39% | 1,249,800 |
| Dec 4, 2025 | 1,485.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | -1.01% | 1,394,600 |
| Dec 3, 2025 | 1,515.00 | 1,590.00 | 1,390.00 | 1,480.00 | 1,480.00 | 3.86% | 1,518,000 |
| Dec 2, 2025 | 1,440.00 | 1,660.00 | 1,225.00 | 1,425.00 | 1,425.00 | -1.04% | 4,103,200 |
| Dec 1, 2025 | 1,305.00 | 1,470.00 | 1,290.00 | 1,440.00 | 1,440.00 | -4.95% | 710,900 |
| Nov 28, 2025 | 2,220.00 | 2,220.00 | 1,515.00 | 1,515.00 | 1,515.00 | -14.89% | 1,095,500 |
| Nov 26, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 24.91% | 65,700 |
| Nov 25, 2025 | 1,150.00 | 1,425.00 | 1,150.00 | 1,425.00 | 1,425.00 | 25.00% | 1,343,600 |
| Nov 24, 2025 | 1,130.00 | 1,145.00 | 1,090.00 | 1,140.00 | 1,140.00 | 1.79% | 5,882,900 |