PT Bach Multi Global Tbk(ID:BACH)
204.00-4.00 (-1.92%)
ID:BACH
PT Bach Multi Global Tbk historical prices
204.00
At close:-4.00 (-1.92%)
PT Bach Multi Global Tbk (BACH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -1.92% | 3,511,500 | 0.13 |
| Nov 10, 2026 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 0.00% | 2,892,700 | 0.11 |
| Nov 09, 2026 | 208.00 | 216.00 | 204.00 | 206.00 | 206.00 | -0.96% | 3,589,900 | 0.13 |
| Nov 06, 2026 | 200.00 | 212.00 | 198.00 | 208.00 | 208.00 | +0.97% | 3,080,300 | 0.11 |
| Nov 05, 2026 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | +3.00% | 3,192,600 | 0.10 |
| Nov 04, 2026 | 200.00 | 206.00 | 195.00 | 200.00 | 200.00 | -3.85% | 5,540,300 | 0.13 |
| Nov 03, 2026 | 222.00 | 224.00 | 208.00 | 208.00 | 208.00 | -6.31% | 5,804,300 | 0.13 |
| Nov 02, 2026 | 214.00 | 226.00 | 200.00 | 222.00 | 222.00 | +3.74% | 8,752,400 | 0.19 |
| Oct 30, 2026 | 224.00 | 226.00 | 214.00 | 214.00 | 214.00 | -6.14% | 9,847,900 | 0.20 |
| Oct 29, 2026 | 240.00 | 246.00 | 224.00 | 228.00 | 228.00 | -4.20% | 10,578,100 | 0.18 |
| Oct 28, 2026 | 244.00 | 248.00 | 228.00 | 238.00 | 238.00 | -1.65% | 7,348,500 | 0.11 |
| Oct 27, 2026 | 254.00 | 262.00 | 242.00 | 242.00 | 242.00 | -6.92% | 7,135,300 | 0.10 |
| Oct 26, 2026 | 280.00 | 282.00 | 260.00 | 260.00 | 260.00 | -6.47% | 15,829,800 | 0.20 |
| Oct 23, 2026 | 254.00 | 284.00 | 248.00 | 278.00 | 278.00 | +9.45% | 13,424,700 | 0.16 |
| Oct 22, 2026 | 250.00 | 260.00 | 244.00 | 254.00 | 254.00 | +1.60% | 18,121,900 | 0.22 |
| Oct 21, 2026 | 242.00 | 250.00 | 232.00 | 250.00 | 250.00 | +4.17% | 10,869,400 | 0.13 |
| Oct 20, 2026 | 230.00 | 254.00 | 230.00 | 240.00 | 240.00 | -2.44% | 20,344,800 | 0.25 |
| Oct 19, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -6.82% | 2,154,900 | 0.03 |
| Oct 16, 2026 | 264.00 | 278.00 | 264.00 | 264.00 | 264.00 | -14.84% | 33,150,398 | 0.40 |
| Oct 15, 2026 | 332.00 | 334.00 | 306.00 | 310.00 | 310.00 | -6.63% | 14,402,700 | 0.17 |
| Oct 14, 2026 | 336.00 | 342.00 | 332.00 | 332.00 | 332.00 | -0.60% | 6,747,500 | 0.08 |
| Oct 13, 2026 | 332.00 | 342.00 | 330.00 | 334.00 | 334.00 | +1.21% | 7,646,300 | 0.09 |
| Oct 12, 2026 | 350.00 | 354.00 | 326.00 | 330.00 | 330.00 | -5.17% | 13,898,200 | 0.16 |
| Oct 09, 2026 | 342.00 | 354.00 | 334.00 | 348.00 | 348.00 | +2.35% | 5,519,000 | 0.06 |
| Oct 08, 2026 | 352.00 | 354.00 | 340.00 | 340.00 | 340.00 | -3.41% | 13,085,500 | 0.15 |
| Oct 07, 2026 | 368.00 | 368.00 | 350.00 | 352.00 | 352.00 | -3.83% | 11,979,700 | 0.13 |
| Oct 06, 2026 | 360.00 | 376.00 | 356.00 | 366.00 | 366.00 | +1.67% | 13,515,000 | 0.13 |
| Oct 05, 2026 | 344.00 | 360.00 | 344.00 | 360.00 | 360.00 | +4.65% | 9,938,800 | 0.10 |
| Oct 02, 2026 | 352.00 | 358.00 | 340.00 | 344.00 | 344.00 | -2.27% | 9,530,800 | ― |
| Oct 01, 2026 | 360.00 | 360.00 | 342.00 | 352.00 | 352.00 | -2.22% | 16,051,500 | ― |
| Sep 30, 2026 | 360.00 | 364.00 | 352.00 | 360.00 | 360.00 | +1.12% | 20,436,500 | ― |
| Sep 29, 2026 | 346.00 | 382.00 | 330.00 | 356.00 | 356.00 | +2.89% | 25,476,700 | ― |
| Sep 28, 2026 | 342.00 | 346.00 | 330.00 | 346.00 | 346.00 | +1.17% | 17,895,000 | ― |
| Sep 25, 2026 | 360.00 | 364.00 | 340.00 | 342.00 | 342.00 | -5.52% | 20,915,700 | ― |
| Sep 24, 2026 | 374.00 | 376.00 | 360.00 | 362.00 | 362.00 | -3.21% | 22,204,000 | ― |
| Sep 23, 2026 | 376.00 | 390.00 | 364.00 | 374.00 | 374.00 | 0.00% | 38,657,900 | ― |
| Sep 22, 2026 | 390.00 | 392.00 | 370.00 | 374.00 | 374.00 | -4.10% | 26,123,100 | ― |
| Sep 21, 2026 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | -1.02% | 13,012,100 | ― |
| Sep 18, 2026 | 406.00 | 414.00 | 390.00 | 394.00 | 394.00 | -2.96% | 36,020,100 | ― |
| Sep 17, 2026 | 414.00 | 422.00 | 402.00 | 406.00 | 406.00 | -1.93% | 17,160,500 | ― |
| Sep 16, 2026 | 430.00 | 430.00 | 414.00 | 414.00 | 414.00 | -3.72% | 47,579,900 | ― |
| Sep 15, 2026 | 428.00 | 438.00 | 422.00 | 430.00 | 430.00 | +0.94% | 9,059,500 | ― |
| Sep 14, 2026 | 434.00 | 436.00 | 410.00 | 426.00 | 426.00 | -1.84% | 33,507,300 | ― |
| Sep 11, 2026 | 444.00 | 444.00 | 426.00 | 434.00 | 434.00 | -2.69% | 28,526,700 | ― |
| Sep 10, 2026 | 450.00 | 452.00 | 444.00 | 446.00 | 446.00 | -1.33% | 16,543,100 | ― |
| Sep 09, 2026 | 456.00 | 458.00 | 444.00 | 452.00 | 452.00 | -0.44% | 23,656,400 | ― |
| Sep 08, 2026 | 456.00 | 460.00 | 454.00 | 454.00 | 454.00 | 0.00% | 18,983,900 | ― |
| Sep 07, 2026 | 460.00 | 462.00 | 452.00 | 454.00 | 454.00 | -0.87% | 21,998,600 | ― |
| Sep 04, 2026 | 458.00 | 462.00 | 454.00 | 458.00 | 458.00 | 0.00% | 13,165,600 | ― |
| Sep 03, 2026 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 18,713,300 | ― |
