PT Bhakti Multi Artha Tbk (IDX:BHAT)
Indonesia
· Delayed Price · Currency is IDR 1,400.00
-10.00 (-0.71%)
At close: Mar 6, 2026
PT Bhakti Multi Artha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 21, 2025 | 1,125.00 | 1,130.00 | 1,075.00 | 1,120.00 | 1,120.00 | -0.44% | 1,586,500 |
| Nov 20, 2025 | 1,060.00 | 1,130.00 | 1,055.00 | 1,125.00 | 1,125.00 | 6.13% | 4,847,900 |
| Nov 19, 2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 2,521,700 |
| Nov 18, 2025 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | - | 2,060,200 |
| Nov 17, 2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.42% | 2,409,300 |
| Nov 14, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.48% | 3,152,300 |
| Nov 13, 2025 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 1,612,300 |
| Nov 12, 2025 | 1,035.00 | 1,075.00 | 1,020.00 | 1,070.00 | 1,070.00 | 1.90% | 5,130,000 |
| Nov 11, 2025 | 1,050.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | - | 2,029,600 |
| Nov 10, 2025 | 1,025.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.44% | 2,884,800 |
| Nov 7, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 1,928,000 |
| Nov 6, 2025 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 1,020.00 | 3.03% | 3,248,400 |
| Nov 5, 2025 | 990.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 1,461,700 |
| Nov 4, 2025 | 990.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | - | 2,122,300 |
| Nov 3, 2025 | 965.00 | 990.00 | 965.00 | 990.00 | 990.00 | 2.59% | 3,107,800 |
| Oct 31, 2025 | 950.00 | 970.00 | 945.00 | 965.00 | 965.00 | 1.58% | 2,262,600 |
| Oct 30, 2025 | 935.00 | 955.00 | 930.00 | 950.00 | 950.00 | 1.60% | 2,141,900 |
| Oct 29, 2025 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 1.08% | 1,583,100 |
| Oct 28, 2025 | 945.00 | 945.00 | 915.00 | 925.00 | 925.00 | -2.12% | 2,520,700 |
| Oct 27, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.56% | 1,539,900 |
| Oct 24, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,119,600 |
| Oct 23, 2025 | 960.00 | 980.00 | 960.00 | 960.00 | 960.00 | - | 3,411,800 |
| Oct 22, 2025 | 945.00 | 975.00 | 935.00 | 960.00 | 960.00 | 1.59% | 2,778,800 |
| Oct 21, 2025 | 940.00 | 950.00 | 930.00 | 945.00 | 945.00 | 0.53% | 1,666,300 |
| Oct 20, 2025 | 930.00 | 945.00 | 925.00 | 940.00 | 940.00 | 1.08% | 2,314,100 |
| Oct 17, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | - | 1,925,500 |
| Oct 16, 2025 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 1.64% | 2,658,300 |
| Oct 15, 2025 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 0.55% | 1,305,300 |
| Oct 14, 2025 | 895.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.68% | 2,345,100 |
| Oct 13, 2025 | 885.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 2,221,500 |
| Oct 10, 2025 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.56% | 3,213,700 |
| Oct 9, 2025 | 870.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 2,045,800 |
| Oct 8, 2025 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 988,300 |