PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia · Delayed Price · Currency is IDR 1,010.00
+200.00 (24.69%)
May 29, 2026, 3:46 PM WIB
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |