PT Bach Multi Global Tbk BACH

IDX · Indonesia · Distribution Services

IDR 344.00-8.00 (-2.27%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 344.00	-2.27%	IDR 352.00	IDR 358.00	IDR 340.00	9.53M
2026-10-01	IDR 352.00	-2.22%	IDR 360.00	IDR 360.00	IDR 342.00	16.05M
2026-09-30	IDR 360.00	+1.12%	IDR 360.00	IDR 364.00	IDR 352.00	20.44M
2026-09-29	IDR 356.00	+2.89%	IDR 346.00	IDR 382.00	IDR 330.00	25.48M
2026-09-28	IDR 346.00	+1.17%	IDR 342.00	IDR 346.00	IDR 330.00	17.90M
2026-09-25	IDR 342.00	-5.52%	IDR 360.00	IDR 364.00	IDR 340.00	20.92M
2026-09-24	IDR 362.00	-3.21%	IDR 374.00	IDR 376.00	IDR 360.00	22.20M
2026-09-23	IDR 374.00	0.00%	IDR 376.00	IDR 390.00	IDR 364.00	38.66M
2026-09-22	IDR 374.00	-4.10%	IDR 390.00	IDR 392.00	IDR 370.00	26.12M
2026-09-21	IDR 390.00	-1.02%	IDR 396.00	IDR 400.00	IDR 388.00	13.01M
2026-09-18	IDR 394.00	-2.96%	IDR 406.00	IDR 414.00	IDR 390.00	36.02M
2026-09-17	IDR 406.00	-1.93%	IDR 414.00	IDR 422.00	IDR 402.00	17.16M
2026-09-16	IDR 414.00	-3.72%	IDR 430.00	IDR 430.00	IDR 414.00	47.58M
2026-09-15	IDR 430.00	+0.94%	IDR 428.00	IDR 438.00	IDR 422.00	9.06M
2026-09-14	IDR 426.00	-1.84%	IDR 434.00	IDR 436.00	IDR 410.00	33.51M
2026-09-11	IDR 434.00	-2.69%	IDR 444.00	IDR 444.00	IDR 426.00	28.53M
2026-09-10	IDR 446.00	-1.33%	IDR 450.00	IDR 452.00	IDR 444.00	16.54M
2026-09-09	IDR 452.00	-0.44%	IDR 456.00	IDR 458.00	IDR 444.00	23.66M
2026-09-08	IDR 454.00	0.00%	IDR 456.00	IDR 460.00	IDR 454.00	18.98M
2026-09-07	IDR 454.00	-0.87%	IDR 460.00	IDR 462.00	IDR 452.00	22.00M
2026-09-04	IDR 458.00	0.00%	IDR 458.00	IDR 462.00	IDR 454.00	13.17M
2026-09-03	IDR 458.00	-0.43%	IDR 460.00	IDR 460.00	IDR 456.00	18.71M
2026-09-02	IDR 460.00	-1.71%	IDR 468.00	IDR 470.00	IDR 452.00	31.38M
2026-09-01	IDR 468.00	+0.86%	IDR 468.00	IDR 470.00	IDR 458.00	29.61M
2026-08-31	IDR 464.00	+0.43%	IDR 464.00	IDR 474.00	IDR 460.00	26.68M
2026-08-28	IDR 462.00	-1.70%	IDR 470.00	IDR 474.00	IDR 460.00	19.80M
2026-08-27	IDR 470.00	+3.98%	IDR 452.00	IDR 470.00	IDR 446.00	34.57M
2026-08-26	IDR 452.00	-3.83%	IDR 470.00	IDR 476.00	IDR 452.00	57.55M
2026-08-24	IDR 470.00	-2.49%	IDR 490.00	IDR 490.00	IDR 470.00	35.22M
2026-08-21	IDR 482.00	-0.82%	IDR 486.00	IDR 500.00	IDR 474.00	45.81M
2026-08-20	IDR 486.00	-2.41%	IDR 500.00	IDR 510.00	IDR 484.00	60.49M
2026-08-19	IDR 498.00	+10.18%	IDR 452.00	IDR 535.00	IDR 444.00	272.23M
2026-08-18	IDR 452.00	-3.00%	IDR 466.00	IDR 472.00	IDR 450.00	61.17M
2026-08-14	IDR 466.00	-8.63%	IDR 510.00	IDR 525.00	IDR 448.00	210.61M
2026-08-13	IDR 510.00	-3.77%	IDR 535.00	IDR 540.00	IDR 505.00	61.88M
2026-08-12	IDR 530.00	0.00%	IDR 535.00	IDR 550.00	IDR 525.00	55.70M
2026-08-11	IDR 530.00	-4.50%	IDR 560.00	IDR 570.00	IDR 530.00	79.94M
2026-08-10	IDR 555.00	-2.63%	IDR 570.00	IDR 595.00	IDR 550.00	183.91M
2026-08-07	IDR 570.00	-9.52%	IDR 565.00	IDR 615.00	IDR 540.00	658.20M
2026-08-06	IDR 630.00	-14.86%	IDR 630.00	IDR 700.00	IDR 630.00	184.56M
2026-08-05	IDR 740.00	-14.45%	IDR 740.00	IDR 740.00	IDR 740.00	25.33M
2026-08-04	IDR 865.00	-14.78%	IDR 1,030.00	IDR 1,080.00	IDR 865.00	214.98M
2026-08-03	IDR 1,015.00	+15.34%	IDR 895.00	IDR 1,025.00	IDR 895.00	537.62M
2026-07-31	IDR 880.00	+15.03%	IDR 770.00	IDR 880.00	IDR 765.00	459.97M
2026-07-30	IDR 765.00	+15.04%	IDR 680.00	IDR 770.00	IDR 625.00	640.14M
2026-07-29	IDR 665.00	+12.71%	IDR 595.00	IDR 675.00	IDR 590.00	366.20M
2026-07-28	IDR 590.00	+10.28%	IDR 535.00	IDR 600.00	IDR 535.00	165.93M
2026-07-27	IDR 535.00	+1.90%	IDR 530.00	IDR 545.00	IDR 510.00	15.87M
2026-07-24	IDR 525.00	-0.94%	IDR 530.00	IDR 535.00	IDR 525.00	8.61M
2026-07-23	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 520.00	11.80M
2026-07-22	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 525.00	18.07M
2026-07-21	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 525.00	19.80M
2026-07-20	IDR 540.00	0.00%	IDR 540.00	IDR 550.00	IDR 515.00	17.36M
2026-07-17	IDR 540.00	-4.42%	IDR 565.00	IDR 570.00	IDR 525.00	21.20M
2026-07-16	IDR 565.00	-0.88%	IDR 575.00	IDR 595.00	IDR 560.00	43.94M
2026-07-15	IDR 570.00	+3.64%	IDR 555.00	IDR 605.00	IDR 555.00	115.73M
2026-07-14	IDR 550.00	+6.80%	IDR 515.00	IDR 575.00	IDR 500.00	91.16M
2026-07-13	IDR 515.00	+3.00%	IDR 500.00	IDR 545.00	IDR 480.00	74.08M
2026-07-10	IDR 500.00	-9.09%	IDR 545.00	IDR 545.00	IDR 472.00	132.14M
2026-07-09	IDR 550.00	0.00%	IDR 685.00	IDR 685.00	IDR 535.00	973.95M
2026-07-08	IDR 550.00	—	IDR 550.00	IDR 550.00	IDR 550.00	3.61M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 344.00	-2.27%	IDR 352.00	IDR 358.00	IDR 340.00	9.53M
2026-10-01	IDR 352.00	-2.22%	IDR 360.00	IDR 360.00	IDR 342.00	16.05M
2026-09-30	IDR 360.00	+1.12%	IDR 360.00	IDR 364.00	IDR 352.00	20.44M
2026-09-29	IDR 356.00	+2.89%	IDR 346.00	IDR 382.00	IDR 330.00	25.48M
2026-09-28	IDR 346.00	+1.17%	IDR 342.00	IDR 346.00	IDR 330.00	17.90M
2026-09-25	IDR 342.00	-5.52%	IDR 360.00	IDR 364.00	IDR 340.00	20.92M
2026-09-24	IDR 362.00	-3.21%	IDR 374.00	IDR 376.00	IDR 360.00	22.20M
2026-09-23	IDR 374.00	0.00%	IDR 376.00	IDR 390.00	IDR 364.00	38.66M
2026-09-22	IDR 374.00	-4.10%	IDR 390.00	IDR 392.00	IDR 370.00	26.12M
2026-09-21	IDR 390.00	-1.02%	IDR 396.00	IDR 400.00	IDR 388.00	13.01M
2026-09-18	IDR 394.00	-2.96%	IDR 406.00	IDR 414.00	IDR 390.00	36.02M
2026-09-17	IDR 406.00	-1.93%	IDR 414.00	IDR 422.00	IDR 402.00	17.16M
2026-09-16	IDR 414.00	-3.72%	IDR 430.00	IDR 430.00	IDR 414.00	47.58M
2026-09-15	IDR 430.00	+0.94%	IDR 428.00	IDR 438.00	IDR 422.00	9.06M
2026-09-14	IDR 426.00	-1.84%	IDR 434.00	IDR 436.00	IDR 410.00	33.51M
2026-09-11	IDR 434.00	-2.69%	IDR 444.00	IDR 444.00	IDR 426.00	28.53M
2026-09-10	IDR 446.00	-1.33%	IDR 450.00	IDR 452.00	IDR 444.00	16.54M
2026-09-09	IDR 452.00	-0.44%	IDR 456.00	IDR 458.00	IDR 444.00	23.66M
2026-09-08	IDR 454.00	0.00%	IDR 456.00	IDR 460.00	IDR 454.00	18.98M
2026-09-07	IDR 454.00	-0.87%	IDR 460.00	IDR 462.00	IDR 452.00	22.00M
2026-09-04	IDR 458.00	0.00%	IDR 458.00	IDR 462.00	IDR 454.00	13.17M
2026-09-03	IDR 458.00	-0.43%	IDR 460.00	IDR 460.00	IDR 456.00	18.71M
2026-09-02	IDR 460.00	-1.71%	IDR 468.00	IDR 470.00	IDR 452.00	31.38M
2026-09-01	IDR 468.00	+0.86%	IDR 468.00	IDR 470.00	IDR 458.00	29.61M
2026-08-31	IDR 464.00	+0.43%	IDR 464.00	IDR 474.00	IDR 460.00	26.68M
2026-08-28	IDR 462.00	-1.70%	IDR 470.00	IDR 474.00	IDR 460.00	19.80M
2026-08-27	IDR 470.00	+3.98%	IDR 452.00	IDR 470.00	IDR 446.00	34.57M
2026-08-26	IDR 452.00	-3.83%	IDR 470.00	IDR 476.00	IDR 452.00	57.55M
2026-08-24	IDR 470.00	-2.49%	IDR 490.00	IDR 490.00	IDR 470.00	35.22M
2026-08-21	IDR 482.00	-0.82%	IDR 486.00	IDR 500.00	IDR 474.00	45.81M
2026-08-20	IDR 486.00	-2.41%	IDR 500.00	IDR 510.00	IDR 484.00	60.49M
2026-08-19	IDR 498.00	+10.18%	IDR 452.00	IDR 535.00	IDR 444.00	272.23M
2026-08-18	IDR 452.00	-3.00%	IDR 466.00	IDR 472.00	IDR 450.00	61.17M
2026-08-14	IDR 466.00	-8.63%	IDR 510.00	IDR 525.00	IDR 448.00	210.61M
2026-08-13	IDR 510.00	-3.77%	IDR 535.00	IDR 540.00	IDR 505.00	61.88M
2026-08-12	IDR 530.00	0.00%	IDR 535.00	IDR 550.00	IDR 525.00	55.70M
2026-08-11	IDR 530.00	-4.50%	IDR 560.00	IDR 570.00	IDR 530.00	79.94M
2026-08-10	IDR 555.00	-2.63%	IDR 570.00	IDR 595.00	IDR 550.00	183.91M
2026-08-07	IDR 570.00	-9.52%	IDR 565.00	IDR 615.00	IDR 540.00	658.20M
2026-08-06	IDR 630.00	-14.86%	IDR 630.00	IDR 700.00	IDR 630.00	184.56M
2026-08-05	IDR 740.00	-14.45%	IDR 740.00	IDR 740.00	IDR 740.00	25.33M
2026-08-04	IDR 865.00	-14.78%	IDR 1,030.00	IDR 1,080.00	IDR 865.00	214.98M
2026-08-03	IDR 1,015.00	+15.34%	IDR 895.00	IDR 1,025.00	IDR 895.00	537.62M
2026-07-31	IDR 880.00	+15.03%	IDR 770.00	IDR 880.00	IDR 765.00	459.97M
2026-07-30	IDR 765.00	+15.04%	IDR 680.00	IDR 770.00	IDR 625.00	640.14M
2026-07-29	IDR 665.00	+12.71%	IDR 595.00	IDR 675.00	IDR 590.00	366.20M
2026-07-28	IDR 590.00	+10.28%	IDR 535.00	IDR 600.00	IDR 535.00	165.93M
2026-07-27	IDR 535.00	+1.90%	IDR 530.00	IDR 545.00	IDR 510.00	15.87M
2026-07-24	IDR 525.00	-0.94%	IDR 530.00	IDR 535.00	IDR 525.00	8.61M
2026-07-23	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 520.00	11.80M
2026-07-22	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 525.00	18.07M
2026-07-21	IDR 535.00	-0.93%	IDR 540.00	IDR 550.00	IDR 525.00	19.80M
2026-07-20	IDR 540.00	0.00%	IDR 540.00	IDR 550.00	IDR 515.00	17.36M
2026-07-17	IDR 540.00	-4.42%	IDR 565.00	IDR 570.00	IDR 525.00	21.20M
2026-07-16	IDR 565.00	-0.88%	IDR 575.00	IDR 595.00	IDR 560.00	43.94M
2026-07-15	IDR 570.00	+3.64%	IDR 555.00	IDR 605.00	IDR 555.00	115.73M
2026-07-14	IDR 550.00	+6.80%	IDR 515.00	IDR 575.00	IDR 500.00	91.16M
2026-07-13	IDR 515.00	+3.00%	IDR 500.00	IDR 545.00	IDR 480.00	74.08M
2026-07-10	IDR 500.00	-9.09%	IDR 545.00	IDR 545.00	IDR 472.00	132.14M
2026-07-09	IDR 550.00	0.00%	IDR 685.00	IDR 685.00	IDR 535.00	973.95M
2026-07-08	IDR 550.00	—	IDR 550.00	IDR 550.00	IDR 550.00	3.61M