PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 1,405.00
-70.00 (-4.75%)
Apr 16, 2026, 2:47 PM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | - | -4.41% | 13,200 |
| Apr 15, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.01% | 3,200 |
| Apr 14, 2026 | 1,400.00 | 1,490.00 | 1,400.00 | 1,490.00 | 1,490.00 | 6.43% | 2,000 |
| Apr 13, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 2,300 |
| Apr 10, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 800 |
| Apr 9, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 1,500 |
| Apr 8, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1,000 |
| Apr 7, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,000 |
| Apr 6, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1,200 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 2,300 |
| Apr 1, 2026 | 1,405.00 | 1,410.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.36% | 2,600 |
| Mar 31, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 2,200 |
| Mar 30, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,200 |
| Mar 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 42,000 |
| Mar 26, 2026 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 900 |
| Mar 25, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 4,800 |
| Mar 17, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 24,400 |
| Mar 16, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 4,200 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 14,200 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 5,000 |
| Mar 11, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 5,200 |
| Mar 10, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.45% | 68,200 |
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.43% | 114,900 |
| Mar 6, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 5,100 |
| Mar 5, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.71% | 2,700 |
| Mar 4, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 28,300 |
| Mar 3, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.19% | 80,800 |
| Mar 2, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.14% | 102,700 |
| Feb 27, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 4,800 |
| Feb 26, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 7,100 |
| Feb 25, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 5,500 |
| Feb 24, 2026 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 8,900 |
| Feb 23, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 8,700 |
| Feb 20, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 15,900 |
| Feb 19, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 15,100 |
| Feb 18, 2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2.14% | 176,700 |
| Feb 13, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 16,400 |
| Feb 12, 2026 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 28,500 |
| Feb 11, 2026 | 1,435.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 25,600 |
| Feb 10, 2026 | 1,400.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 57,100 |
| Feb 9, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.41% | 26,700 |
| 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 |