PT MNC Asia Holding Tbk(ID:BHIT)
Rp16.000.00 (0.00%)
ID:BHIT
PT MNC Asia Holding Tbk historical prices
Rp16.00
At close:0.00 (0.00%)
PT MNC Asia Holding Tbk (BHIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 0.00% | 18,031,199 | 0.51 |
| Nov 10, 2026 | 16.00 | 18.00 | 15.00 | 16.00 | 16.00 | 0.00% | 55,014,301 | 1.59 |
| Nov 09, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 11,492,600 | 0.33 |
| Nov 06, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 14,311,800 | 0.42 |
| Nov 05, 2026 | 14.00 | 16.00 | 13.00 | 16.00 | 16.00 | +14.29% | 67,376,492 | 2.01 |
| Nov 04, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 33,244,898 | 1.00 |
| Nov 03, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 37,194,301 | 1.14 |
| Nov 02, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 15,036,600 | 0.46 |
| Oct 30, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 72,732,700 | 2.32 |
| Oct 29, 2026 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 78,439,900 | 2.57 |
| Oct 28, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 20,334,800 | 0.67 |
| Oct 27, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 0.00% | 25,680,100 | 0.85 |
| Oct 26, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 43,704,900 | 1.47 |
| Oct 23, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 0.00% | 28,736,900 | 0.97 |
| Oct 22, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 83,589,300 | 2.94 |
| Oct 21, 2026 | 18.00 | 20.00 | 17.00 | 20.00 | 20.00 | +11.11% | 65,923,600 | 2.39 |
| Oct 20, 2026 | 15.00 | 18.00 | 15.00 | 18.00 | 18.00 | +12.50% | 81,473,600 | 3.07 |
| Oct 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 16,977,100 | 0.64 |
| Oct 16, 2026 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | -15.00% | 69,526,000 | 2.73 |
| Oct 15, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 0.00% | 31,779,800 | 1.27 |
| Oct 14, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 14,641,300 | 0.59 |
| Oct 13, 2026 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 0.00% | 25,877,500 | 1.05 |
| Oct 12, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -8.70% | 61,455,400 | 2.59 |
| Oct 09, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | +4.55% | 54,646,200 | 2.39 |
| Oct 08, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 99,242,700 | 4.65 |
| Oct 07, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 39,822,100 | 1.92 |
| Oct 06, 2026 | 21.00 | 23.00 | 20.00 | 23.00 | 23.00 | +9.52% | 54,495,400 | 2.74 |
| Oct 05, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 0.00% | 19,243,400 | 0.98 |
| Oct 02, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 51,225,400 | 2.71 |
| Oct 01, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 40,804,000 | 2.22 |
| Sep 30, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.00% | 66,489,000 | 3.76 |
| Sep 29, 2026 | 20.00 | 23.00 | 19.00 | 21.00 | 21.00 | +5.00% | 215,872,900 | 15.09 |
| Sep 28, 2026 | 20.00 | 25.00 | 18.00 | 20.00 | 20.00 | -4.76% | 284,142,300 | 28.66 |
| Sep 25, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 29,582,400 | 3.07 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 32,671,900 | 3.57 |
| Sep 23, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | +4.17% | 9,884,300 | 1.09 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 7,079,900 | 0.79 |
| Sep 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 9,965,800 | 1.12 |
| Sep 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 4,463,300 | 0.50 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 4,918,300 | 0.56 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 13,621,900 | 1.57 |
| Sep 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 3,781,800 | 0.43 |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 3,647,600 | 0.41 |
| Sep 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 5,225,300 | 0.60 |
| Sep 10, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | +3.85% | 30,831,900 | 3.69 |
| Sep 09, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 0.00% | 3,985,400 | 0.47 |
| Sep 08, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | +4.00% | 13,470,700 | 1.64 |
| Sep 07, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 9,622,300 | 1.18 |
| Sep 04, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 0.00% | 2,731,300 | 0.33 |
| Sep 03, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 22,915,900 | 2.83 |
