Efek Terdaftar

BHAKTI MULTI ARTHA Tbk, PT

Security name
BHAKTI MULTI ARTHA Tbk
Issuer
BHAKTI MULTI ARTHA Tbk, PT
ISIN Code
ID1000155807
Short Code
BHAT
Type
Saham Biasa
Listing Date
15 April 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
5,000,000,000 (Total)
As of 7 May 2021
100.00% Scripless = 5,000,000,000.000
Local Percentage
99.49%
Foreign Percentage
0.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 344 330 344 1,074,637 36,332,617,200 1,528
13 May 2020 0 356 342 356 743,583 25,938,207,400 1,424
14 May 2020 0 362 350 350 1,181,430 42,181,583,000 1,682
15 May 2020 0 354 348 352 1,101,678 38,695,144,600 1,408
18 May 2020 0 366 350 366 1,218,221 43,528,216,000 1,781
19 May 2020 0 370 364 370 1,192,621 43,933,905,800 2,224
20 May 2020 0 376 368 370 1,192,641 44,292,634,800 2,174
26 May 2020 0 378 368 378 1,190,297 44,445,659,200 1,834
27 May 2020 0 380 374 380 1,153,266 43,610,121,000 1,922
28 May 2020 0 382 376 380 1,071,153 40,615,332,200 1,949
29 May 2020 0 384 374 384 915,994 34,610,723,000 2,379
02 Jun 2020 0 384 378 384 1,139,710 43,427,254,800 2,157
03 Jun 2020 0 390 382 388 1,121,066 43,350,838,000 1,936
04 Jun 2020 0 396 386 394 1,120,978 43,905,989,000 2,487
05 Jun 2020 0 394 388 390 1,157,861 45,299,158,600 1,799
08 Jun 2020 0 400 390 396 1,106,833 43,816,826,000 2,796
09 Jun 2020 0 408 396 408 1,075,442 43,299,396,000 2,354
10 Jun 2020 0 410 400 402 1,400,748 56,878,671,000 2,877
11 Jun 2020 0 404 396 400 1,073,951 43,025,869,600 2,228
12 Jun 2020 0 400 390 396 1,099,583 43,494,755,800 2,316
15 Jun 2020 0 408 396 408 1,087,225 43,551,212,800 2,239
16 Jun 2020 0 424 408 424 1,067,653 44,379,388,800 2,254
17 Jun 2020 0 426 420 424 1,036,947 43,907,999,600 2,214
18 Jun 2020 0 426 416 418 1,047,609 44,032,918,200 2,010
19 Jun 2020 0 432 420 422 1,046,400 44,466,363,000 2,687
22 Jun 2020 0 442 424 442 1,056,668 45,499,039,400 2,078
23 Jun 2020 0 458 444 458 961,896 43,261,051,000 2,012
24 Jun 2020 0 468 450 452 982,834 45,042,517,600 2,776
25 Jun 2020 0 450 440 448 1,002,284 44,613,648,200 2,498
26 Jun 2020 0 448 440 440 991,455 44,113,765,400 2,462
29 Jun 2020 0 446 432 440 763,587 33,592,575,400 2,372
30 Jun 2020 0 454 440 450 777,950 34,665,507,200 2,868
01 Jul 2020 0 452 440 446 977,363 43,824,278,200 2,571
02 Jul 2020 0 450 442 446 1,028,757 45,947,560,800 3,450
03 Jul 2020 0 448 440 444 1,011,241 44,952,685,600 3,215
06 Jul 2020 0 452 442 446 1,218,883 54,450,770,600 2,854
07 Jul 2020 0 448 440 442 897,865 39,988,494,200 1,787
09 Jul 2020 0 448 436 440 896,972 39,882,882,800 1,363
13 Jul 2020 0 442 434 436 906,650 39,813,138,200 1,327
15 Jul 2020 0 442 430 442 1,169,554 50,976,148,800 2,028
16 Jul 2020 0 450 434 434 1,339,244 59,361,190,800 2,459
17 Jul 2020 0 442 434 440 1,179,471 51,632,307,600 2,067
21 Jul 2020 0 442 428 434 1,192,087 52,334,907,200 1,808
22 Jul 2020 0 442 434 434 1,337,967 58,570,047,000 2,906
23 Jul 2020 0 440 434 438 1,296,920 56,631,213,600 2,214
24 Jul 2020 0 442 434 440 1,332,573 58,164,948,800 1,952
27 Jul 2020 0 450 438 448 1,176,787 52,202,156,000 2,281
28 Jul 2020 0 450 438 440 1,293,324 57,564,756,600 2,313
29 Jul 2020 0 444 436 440 1,257,978 55,482,033,400 2,061
30 Jul 2020 0 454 438 450 1,345,866 59,816,832,200 3,008
03 Aug 2020 0 450 434 440 1,240,734 55,420,265,400 2,213
04 Aug 2020 0 450 438 448 1,237,566 55,008,156,200 2,002
05 Aug 2020 0 450 442 444 1,271,251 56,814,847,400 2,461
06 Aug 2020 0 452 442 450 1,233,482 55,200,207,400 2,104
07 Aug 2020 0 452 440 444 1,283,447 57,240,730,000 2,132
11 Aug 2020 0 448 440 446 1,292,494 57,346,067,200 2,307
12 Aug 2020 0 450 438 446 1,401,293 62,188,042,200 2,312
13 Aug 2020 0 452 442 452 1,628,155 72,580,747,000 2,382
14 Aug 2020 0 476 450 456 1,502,960 70,412,109,800 4,268
18 Aug 2020 0 462 446 450 1,346,246 61,074,878,800 2,752
19 Aug 2020 0 454 444 448 1,457,504 65,545,848,200 3,219
24 Aug 2020 0 454 446 452 1,274,548 57,305,611,400 1,998
25 Aug 2020 0 462 450 456 1,387,099 63,500,521,200 2,515
26 Aug 2020 0 460 450 452 1,263,303 57,616,149,200 2,872
27 Aug 2020 0 452 428 438 1,926,860 86,059,491,400 3,210
28 Aug 2020 0 444 432 438 1,315,594 57,591,242,600 2,638
31 Aug 2020 0 454 438 450 1,413,749 63,340,569,000 3,212
01 Sep 2020 0 462 448 462 1,236,040 56,065,794,200 2,474
02 Sep 2020 0 466 456 460 1,491,351 68,794,443,800 3,179
03 Sep 2020 0 464 454 456 1,259,043 57,785,297,400 2,468
04 Sep 2020 0 454 444 454 1,680,061 75,131,386,200 2,200
07 Sep 2020 0 470 454 464 1,252,201 57,719,791,600 2,390
08 Sep 2020 0 486 464 486 1,211,093 57,217,840,000 2,777
09 Sep 2020 0 515 486 500 1,224,110 61,253,371,300 3,415
10 Sep 2020 0 505 486 490 1,523,533 75,370,406,100 2,955
11 Sep 2020 0 496 482 496 1,162,913 56,457,011,000 1,997
14 Sep 2020 0 510 496 498 1,069,132 53,563,177,200 1,602
15 Sep 2020 0 498 486 486 1,119,153 55,309,823,600 1,328
16 Sep 2020 0 494 484 488 1,104,751 54,043,281,800 1,772
17 Sep 2020 0 492 482 482 1,191,702 58,171,402,200 1,839
18 Sep 2020 0 482 474 482 1,140,141 54,357,909,000 1,812
21 Sep 2020 0 492 480 490 1,147,803 55,700,697,000 1,529
22 Sep 2020 0 492 480 488 1,541,919 74,757,775,800 2,280
23 Sep 2020 0 500 488 494 1,356,501 66,666,357,400 2,442
24 Sep 2020 0 492 480 488 1,548,625 75,030,081,600 2,537
25 Sep 2020 0 496 486 490 1,341,122 65,685,155,400 2,281
28 Sep 2020 0 498 486 492 1,449,558 71,282,487,600 1,968
29 Sep 2020 0 496 486 486 1,345,630 66,434,294,800 2,360
30 Sep 2020 0 496 484 488 1,558,318 76,253,068,400 2,596
01 Oct 2020 0 496 486 496 1,710,808 83,955,919,000 2,502
02 Oct 2020 0 496 484 486 1,836,780 90,108,964,800 2,243
05 Oct 2020 0 494 484 488 1,424,565 69,659,648,400 2,026
07 Oct 2020 0 498 490 490 1,344,506 66,284,741,800 1,657
08 Oct 2020 0 498 486 486 1,541,859 76,212,761,400 2,303
09 Oct 2020 0 488 478 478 1,367,713 66,339,295,200 1,953
12 Oct 2020 0 484 476 476 1,558,584 74,690,406,400 2,160
13 Oct 2020 0 478 468 478 1,410,067 66,872,232,200 2,165
14 Oct 2020 0 488 478 488 1,566,900 75,700,610,800 2,773
15 Oct 2020 0 496 486 490 1,344,449 66,044,096,200 2,181
16 Oct 2020 0 515 490 510 1,628,278 80,570,737,400 3,350
19 Oct 2020 0 555 510 535 1,236,834 65,499,770,500 2,256
20 Oct 2020 0 560 525 560 1,379,810 74,445,789,500 3,271
21 Oct 2020 0 580 555 580 1,201,852 67,661,590,500 2,484
22 Oct 2020 0 600 565 590 1,371,315 78,436,997,000 3,333
23 Oct 2020 0 600 575 575 1,046,339 61,727,031,500 2,481
26 Oct 2020 0 605 575 605 1,223,910 71,329,019,500 2,221
27 Oct 2020 0 605 585 590 1,017,536 60,599,398,000 2,093
02 Nov 2020 0 590 570 570 1,225,110 70,409,436,500 2,142
03 Nov 2020 0 600 570 590 1,119,351 64,628,305,000 3,151
04 Nov 2020 0 595 575 575 1,324,590 77,822,132,000 2,836
05 Nov 2020 0 595 575 585 1,115,149 64,935,195,000 2,572
06 Nov 2020 0 605 585 595 1,234,498 73,548,107,500 2,744
09 Nov 2020 0 625 590 595 1,189,790 71,748,461,000 4,060
10 Nov 2020 0 605 555 570 1,290,700 76,782,668,500 3,419
11 Nov 2020 0 570 545 560 1,152,711 64,494,807,500 2,704
12 Nov 2020 0 570 545 570 1,320,847 73,087,001,000 3,141
13 Nov 2020 0 590 565 565 1,114,538 64,910,227,500 2,505
16 Nov 2020 0 600 565 600 1,268,256 72,883,797,500 2,673
17 Nov 2020 0 645 595 645 1,443,021 88,212,618,000 3,434
18 Nov 2020 0 655 630 645 1,331,415 85,628,978,000 3,451
19 Nov 2020 0 670 645 660 1,181,440 77,341,561,500 2,868
20 Nov 2020 0 670 655 660 1,259,659 83,713,740,500 2,632
23 Nov 2020 0 690 655 685 991,546 65,748,093,500 1,920
24 Nov 2020 0 705 680 685 1,303,813 90,342,034,000 2,891
25 Nov 2020 0 700 670 675 1,568,449 107,399,700,500 3,919
26 Nov 2020 0 680 665 680 1,288,808 86,651,953,000 2,935
27 Nov 2020 0 690 675 680 1,212,620 82,993,743,000 2,368
30 Nov 2020 0 690 665 670 1,696,593 115,317,835,000 3,068
01 Dec 2020 0 690 665 690 1,651,324 112,688,962,000 2,872
02 Dec 2020 0 715 685 685 1,667,506 116,518,428,000 3,188
03 Dec 2020 0 700 675 685 1,800,312 124,253,094,500 3,444
04 Dec 2020 0 685 665 670 1,657,423 111,923,791,500 3,070
07 Dec 2020 0 685 665 670 1,802,787 122,061,739,000 3,469
08 Dec 2020 0 675 645 645 1,779,349 118,242,522,500 4,076
10 Dec 2020 0 650 630 640 1,936,726 124,389,355,000 3,551
11 Dec 2020 0 655 635 645 1,388,913 90,109,977,000 3,393
14 Dec 2020 0 665 640 645 1,943,526 127,597,327,500 4,274
15 Dec 2020 0 650 630 640 1,402,233 90,034,800,500 3,001
16 Dec 2020 0 645 620 635 1,957,487 124,817,144,000 2,589
17 Dec 2020 0 645 625 635 1,373,615 86,757,758,000 2,616
18 Dec 2020 0 635 605 610 1,988,235 124,379,991,500 3,493
21 Dec 2020 0 630 605 625 1,402,691 86,992,071,500 3,008
22 Dec 2020 0 625 610 610 1,217,557 75,210,644,000 2,362
23 Dec 2020 0 620 605 610 1,093,509 66,925,976,000 2,371
28 Dec 2020 0 620 600 605 1,056,321 64,848,653,500 1,794
29 Dec 2020 0 620 605 615 1,078,132 66,420,159,000 1,947
30 Dec 2020 0 675 610 620 1,155,037 72,105,157,000 3,107
04 Jan 2021 0 635 615 635 1,034,354 65,050,851,500 2,337
05 Jan 2021 0 650 630 635 1,032,180 66,559,459,000 2,692
06 Jan 2021 0 640 620 630 1,060,382 67,234,317,000 2,363
07 Jan 2021 0 640 625 625 1,050,215 66,554,316,000 2,215
08 Jan 2021 0 645 620 630 1,137,942 72,247,109,500 3,025
11 Jan 2021 0 635 615 630 1,084,256 68,050,525,500 3,057
12 Jan 2021 0 640 625 635 1,152,562 72,899,994,000 1,990
13 Jan 2021 0 715 635 710 1,144,254 74,234,510,000 3,726
14 Jan 2021 0 735 690 710 1,327,029 95,840,764,000 2,684
15 Jan 2021 0 730 695 700 1,208,333 87,624,403,500 1,915
18 Jan 2021 0 710 685 685 1,305,270 91,710,420,500 1,849
19 Jan 2021 0 695 675 685 1,288,717 88,630,056,500 2,353
20 Jan 2021 0 705 680 690 1,476,521 103,041,147,500 2,800
21 Jan 2021 0 710 685 690 1,251,835 87,998,416,500 2,773
22 Jan 2021 0 690 665 665 1,355,429 92,148,165,500 2,493
25 Jan 2021 0 665 650 660 1,329,155 87,142,405,000 2,487
27 Jan 2021 0 675 655 665 1,321,565 88,246,432,000 3,000
28 Jan 2021 0 670 645 655 1,859,523 122,700,386,000 2,572
01 Feb 2021 0 650 635 650 1,904,862 122,272,114,000 2,364
02 Feb 2021 0 675 650 670 1,445,178 95,917,994,500 3,634
03 Feb 2021 0 690 645 645 1,867,988 126,865,221,500 3,567
04 Feb 2021 0 650 625 635 1,474,190 94,467,681,500 3,220
05 Feb 2021 0 645 625 635 1,909,385 121,589,675,000 2,616
08 Feb 2021 0 645 625 630 1,349,805 86,034,928,000 2,189
09 Feb 2021 0 640 615 625 2,590,657 162,903,494,500 4,371
10 Feb 2021 0 635 615 625 1,393,309 87,403,532,500 2,387
11 Feb 2021 0 645 620 635 1,957,144 124,861,591,500 3,392
15 Feb 2021 0 645 625 635 1,374,212 87,276,303,500 2,746
16 Feb 2021 0 645 630 640 1,986,993 126,466,192,500 4,750
17 Feb 2021 0 655 635 640 1,348,546 86,660,262,000 2,076
18 Feb 2021 0 645 625 625 1,951,317 124,426,543,500 3,458
19 Feb 2021 0 635 620 625 1,403,860 88,114,300,000 2,420
22 Feb 2021 0 635 620 625 1,950,945 122,155,096,500 2,533
23 Feb 2021 0 635 615 615 1,439,702 89,559,641,500 2,923
24 Feb 2021 0 620 595 615 2,080,660 125,868,923,500 3,746
25 Feb 2021 0 640 615 625 1,421,049 88,590,527,500 2,580
26 Feb 2021 0 630 610 620 1,899,083 118,078,632,000 2,895
01 Mar 2021 0 630 610 615 1,422,207 88,857,312,000 2,965
02 Mar 2021 0 640 615 620 1,923,571 120,925,003,000 3,599
03 Mar 2021 0 630 615 620 1,433,635 88,890,681,500 2,863
04 Mar 2021 0 620 600 610 1,902,976 116,479,869,000 2,321
05 Mar 2021 0 620 590 590 1,459,183 89,289,626,000 2,418
08 Mar 2021 0 600 580 590 1,973,338 117,143,738,000 2,896
09 Mar 2021 0 605 585 595 1,453,566 86,900,424,000 3,282
10 Mar 2021 0 615 595 615 1,956,614 118,298,467,000 2,929
12 Mar 2021 0 635 615 620 1,403,179 87,580,736,500 2,706
15 Mar 2021 0 630 615 625 1,884,990 117,543,980,000 2,763
16 Mar 2021 0 635 615 625 1,407,501 88,434,773,500 2,700
17 Mar 2021 0 635 615 625 1,892,086 118,541,678,500 2,573
18 Mar 2021 0 645 625 625 1,376,681 87,710,648,500 2,997
19 Mar 2021 0 625 595 595 1,471,835 90,151,124,000 2,289
22 Mar 2021 0 620 590 610 1,629,673 98,579,293,000 2,687
23 Mar 2021 0 620 605 615 1,601,400 97,975,740,000 2,188
24 Mar 2021 0 625 600 605 1,898,931 116,250,593,500 3,868
25 Mar 2021 0 615 590 595 2,096,648 126,751,898,000 2,894
26 Mar 2021 0 610 585 605 1,917,556 115,192,455,000 3,260
29 Mar 2021 0 620 585 585 2,520,858 153,787,361,500 3,534
30 Mar 2021 0 585 565 575 1,993,678 114,874,050,000 3,359
31 Mar 2021 0 575 555 565 2,172,039 123,206,283,500 2,515
01 Apr 2021 0 585 560 565 1,987,831 114,560,487,500 2,529
05 Apr 2021 0 580 560 570 1,922,255 109,453,504,500 3,131
06 Apr 2021 0 590 570 590 1,789,955 103,344,267,500 3,039
07 Apr 2021 0 610 585 600 1,863,305 111,850,824,000 2,945
08 Apr 2021 0 605 595 600 1,398,954 83,788,935,000 1,495
09 Apr 2021 0 615 595 595 1,433,562 87,371,761,000 2,234
12 Apr 2021 0 605 585 590 1,490,030 89,021,361,500 1,928
13 Apr 2021 0 600 585 595 1,466,890 86,902,978,500 1,792
14 Apr 2021 0 615 590 615 1,459,995 88,254,095,500 2,019
15 Apr 2021 0 625 605 615 1,422,554 87,697,525,000 2,189
16 Apr 2021 0 625 600 610 1,428,502 87,910,805,000 2,233
19 Apr 2021 0 615 595 605 1,433,185 87,134,874,000 1,933
20 Apr 2021 0 610 585 590 1,446,179 86,265,715,000 2,171
21 Apr 2021 0 595 575 585 1,501,351 87,316,767,500 2,182
22 Apr 2021 0 600 580 590 1,582,578 93,805,744,500 2,969
23 Apr 2021 0 590 570 590 1,710,620 98,820,463,000 2,397
26 Apr 2021 0 600 580 585 1,686,261 99,381,010,500 2,567
27 Apr 2021 0 605 580 590 1,705,446 101,471,730,500 2,598
28 Apr 2021 0 595 575 590 1,655,549 97,229,348,000 2,495
29 Apr 2021 0 610 590 595 1,660,362 99,248,023,500 2,579
30 Apr 2021 0 600 580 585 1,657,035 98,192,940,000 2,177
03 May 2021 0 585 565 575 1,728,924 99,681,880,000 2,419
04 May 2021 0 595 575 580 1,668,675 98,116,584,000 2,162
05 May 2021 0 595 575 575 1,662,213 97,802,585,000 2,827
06 May 2021 0 585 565 580 1,687,463 97,526,795,000 2,224
07 May 2021 0 585 570 585 1,710,820 98,664,835,000 2,908

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active