Data Historical Harga Saham BHAT (PT. Bhakti Multi Artha Tbk.)
Perlu diingat bahwa pergerakan harga saham BHAT bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
Berapa Harga 1 lot saham BHAT ?
Estimasi harga satu lot saham BHAT berdasarkan harga saat ini adalah 1495 x 100 = Rp 149.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2025-12-12 |
O:
1465
H:
1520
L:
1410
C:
1495
|
30 (2.05%) | 2,018,400 | 3,017,508,000 | -2.01% |
| Thu 2025-12-11 |
O:
1590
H:
1620
L:
1465
C:
1465
|
-95 (-6.09%) | 3,293,800 | 4,825,417,000 | 8.53% |
| Wed 2025-12-10 |
O:
1535
H:
1595
L:
1530
C:
1560
|
30 (1.96%) | 2,270,100 | 3,541,356,000 | -1.60% |
| Tue 2025-12-09 |
O:
1550
H:
1640
L:
1520
C:
1530
|
10 (0.66%) | 1,756,400 | 2,687,292,000 | 1.31% |
| Mon 2025-12-08 |
O:
1520
H:
1595
L:
1320
C:
1520
|
90 (6.29%) | 1,399,900 | 2,127,848,000 | 0.00% |
| Fri 2025-12-05 |
O:
1480
H:
1570
L:
1420
C:
1430
|
-35 (-2.39%) | 1,249,800 | 1,787,214,000 | 3.50% |
| Thu 2025-12-04 |
O:
1485
H:
1500
L:
1410
C:
1465
|
-15 (-1.01%) | 1,394,600 | 2,043,089,000 | 1.37% |
| Wed 2025-12-03 |
O:
1515
H:
1590
L:
1390
C:
1480
|
55 (3.86%) | 1,518,000 | 2,246,640,000 | 2.36% |
| Tue 2025-12-02 |
O:
1440
H:
1660
L:
1225
C:
1425
|
-15 (-1.04%) | 4,103,200 | 5,847,060,000 | 1.05% |
| Mon 2025-12-01 |
O:
1305
H:
1470
L:
1290
C:
1440
|
-75 (-4.95%) | 710,900 | 1,023,696,000 | -9.38% |
| Fri 2025-11-28 |
O:
2220
H:
2220
L:
1515
C:
1515
|
-265 (-14.89%) | 1,095,500 | 1,659,682,500 | 46.53% |
| Wed 2025-11-26 |
O:
1780
H:
1780
L:
1780
C:
1780
|
355 (24.91%) | 65,700 | 116,946,000 | 0.00% |
| Tue 2025-11-25 |
O:
1150
H:
1425
L:
1150
C:
1425
|
285 (25.00%) | 1,343,600 | 1,914,630,000 | -19.30% |
| Mon 2025-11-24 |
O:
1130
H:
1145
L:
1090
C:
1140
|
20 (1.79%) | 5,882,900 | 6,706,506,000 | -0.88% |
| Fri 2025-11-21 |
O:
1125
H:
1130
L:
1075
C:
1120
|
-5 (-0.44%) | 1,586,500 | 1,776,880,000 | 0.45% |
| Thu 2025-11-20 |
O:
1060
H:
1130
L:
1055
C:
1125
|
65 (6.13%) | 4,847,900 | 5,453,887,500 | -5.78% |
| Wed 2025-11-19 |
O:
1060
H:
1065
L:
1050
C:
1060
|
0 (0.00%) | 2,521,700 | 2,673,002,000 | 0.00% |
| Tue 2025-11-18 |
O:
1060
H:
1070
L:
1055
C:
1060
|
0 (0.00%) | 2,060,200 | 2,183,812,000 | 0.00% |
| Mon 2025-11-17 |
O:
1025
H:
1060
L:
1025
C:
1060
|
25 (2.42%) | 2,409,300 | 2,553,858,000 | -3.30% |
| Fri 2025-11-14 |
O:
1040
H:
1040
L:
1020
C:
1035
|
-5 (-0.48%) | 3,152,300 | 3,262,630,500 | 0.48% |
