PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 30.00
0.00 (0.00%)
Aug 8, 2025, 2:55 PM WIB
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 21,818,400 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 72,328,700 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 15,304,800 |
| Aug 4, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,147,500 |
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,008,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,062,700 |
| Jul 30, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 14,833,700 |
| Jul 29, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 19,146,500 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,301,500 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 23,963,400 |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 10,791,500 |
| Jul 23, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 19,313,100 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 8,892,300 |
| Jul 21, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,191,800 |
| Jul 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,554,800 |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,700,900 |
| Jul 16, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 7,168,700 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 10,699,300 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,500,800 |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 5,110,200 |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12,551,200 |
| Jul 9, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 6,645,800 |
| Jul 8, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 4,359,900 |
| Jul 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,494,400 |
| Jul 4, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 5,769,200 |
| Jul 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 16,231,900 |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 12,306,400 |
| Jul 1, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 3,956,000 |
| Jun 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,363,400 |
| Jun 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,790,700 |
| Jun 25, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 4,661,600 |
| Jun 24, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,417,300 |
| Jun 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 10,396,500 |
| Jun 20, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,567,400 |
| Jun 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,352,300 |
| Jun 18, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 8,136,700 |
| Jun 17, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 5,608,700 |
| Jun 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 8,101,800 |
| Jun 13, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 6,724,900 |
| Jun 12, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 3,746,400 |
| Jun 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,046,100 |
| Jun 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 6,737,400 |
| Jun 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 10,152,100 |
| Jun 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,877,800 |
| Jun 3, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 904,300 |
| Jun 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 9,362,400 |
| May 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,722,100 |
| May 27, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 3,385,900 |
| May 26, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,927,800 |
| May 23, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 1,927,200 |