PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 1,335.00
+35.00 (2.69%)
Jun 22, 2026, 3:47 PM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,250.00 | 1,335.00 | 1,250.00 | 1,335.00 | 1,335.00 | 2.69% | 2,400 |
| Jun 19, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4.00% | 800 |
| Jun 18, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 1,400 |
| Jun 17, 2026 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 1,900 |
| Jun 15, 2026 | 1,040.00 | 1,300.00 | 1,040.00 | 1,250.00 | 1,250.00 | 20.19% | 4,500 |
| Jun 12, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 1,400 |
| Jun 11, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 1,200 |
| Jun 10, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.48% | 2,300 |
| Jun 9, 2026 | 1,020.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | - | 6,000 |
| Jun 8, 2026 | 1,035.00 | 1,070.00 | 980.00 | 1,040.00 | 1,040.00 | - | 665,600 |
| Jun 5, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 400 |
| Jun 4, 2026 | 1,025.00 | 1,065.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1.95% | 4,400 |
| Jun 3, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | 300 |
| Jun 2, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.99% | 4,000 |
| May 29, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 24.69% | 10,200 |
| May 26, 2026 | 940.00 | 940.00 | 810.00 | 810.00 | 810.00 | -14.74% | 2,800 |
| May 25, 2026 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | -12.84% | 3,600 |
| May 22, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 200 |
| May 21, 2026 | 1,190.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 300 |
| May 20, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.24% | 300 |
| May 19, 2026 | 1,400.00 | 1,400.00 | 1,190.00 | 1,205.00 | 1,205.00 | -13.93% | 1,100 |
| May 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 100 |
| May 13, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 300 |
| May 12, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 600 |
| May 11, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 1,600 |
| May 8, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 800 |
| May 7, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.36% | 1,900 |
| May 6, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1,200 |
| May 5, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 4,200 |
| May 4, 2026 | 1,410.00 | 1,410.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.36% | 1,600 |
| Apr 30, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1,100 |
| Apr 29, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1,100 |
| Apr 28, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 7,100 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 400 |
| Apr 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 400 |
| Apr 23, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 2,800 |
| Apr 22, 2026 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | - | 29,100 |
| Apr 21, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 1,200 |
| Apr 20, 2026 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | - | 1,400 |
| Apr 17, 2026 | 1,415.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 1,400 |
| Apr 16, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.75% | 14,600 |
| 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 |