Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 925.00 | 950.00 | 885.00 | 915.00 | 915.00 | 2,705,800 |
| 2024-08-07 | 830.00 | 980.00 | 830.00 | 915.00 | 915.00 | 6,463,500 |
| 2024-08-06 | 805.00 | 835.00 | 785.00 | 830.00 | 830.00 | 1,251,200 |
| 2024-08-05 | 835.00 | 880.00 | 760.00 | 805.00 | 805.00 | 9,298,700 |
| 2024-08-02 | 760.00 | 855.00 | 730.00 | 830.00 | 830.00 | 4,771,600 |
| 2024-08-01 | 725.00 | 765.00 | 710.00 | 760.00 | 760.00 | 1,598,700 |
| 2024-07-31 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 516,600 |
| 2024-07-30 | 720.00 | 740.00 | 720.00 | 730.00 | 730.00 | 477,000 |
| 2024-07-29 | 700.00 | 740.00 | 700.00 | 720.00 | 720.00 | 336,300 |
| 2024-07-26 | 730.00 | 740.00 | 710.00 | 710.00 | 710.00 | 281,900 |
| 2024-07-25 | 720.00 | 730.00 | 700.00 | 720.00 | 720.00 | 1,056,900 |
| 2024-07-24 | 725.00 | 740.00 | 700.00 | 730.00 | 730.00 | 742,300 |
| 2024-07-23 | 740.00 | 755.00 | 720.00 | 730.00 | 730.00 | 1,843,200 |
| 2024-07-22 | 650.00 | 740.00 | 650.00 | 720.00 | 720.00 | 6,189,900 |
| 2024-07-19 | 630.00 | 680.00 | 630.00 | 650.00 | 650.00 | 2,697,000 |
| 2024-07-18 | 640.00 | 655.00 | 620.00 | 635.00 | 635.00 | 1,745,800 |
| 2024-07-17 | 620.00 | 640.00 | 615.00 | 635.00 | 635.00 | 741,300 |
| 2024-07-16 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | 178,600 |
| 2024-07-15 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 265,400 |
| 2024-07-12 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 95,900 |
| 2024-07-11 | 605.00 | 620.00 | 605.00 | 615.00 | 615.00 | 83,500 |
| 2024-07-10 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | 187,700 |
| 2024-07-09 | 615.00 | 625.00 | 615.00 | 615.00 | 615.00 | 209,800 |
| 2024-07-08 | 620.00 | 630.00 | 600.00 | 615.00 | 615.00 | 290,000 |
| 2024-07-05 | 625.00 | 665.00 | 595.00 | 610.00 | 610.00 | 8,454,100 |
| 2024-07-04 | 625.00 | 660.00 | 610.00 | 620.00 | 620.00 | 4,333,800 |
| 2024-07-03 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | 299,600 |
| 2024-07-02 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 240,100 |
| 2024-07-01 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 288,400 |
| 2024-06-28 | 635.00 | 655.00 | 620.00 | 625.00 | 625.00 | 4,065,400 |
| 2024-06-27 | 610.00 | 680.00 | 610.00 | 630.00 | 630.00 | 8,447,100 |
| 2024-06-26 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 57,900 |
| 2024-06-25 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 126,700 |
| 2024-06-24 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 673,800 |
| 2024-06-21 | 600.00 | 645.00 | 600.00 | 610.00 | 610.00 | 2,446,400 |
| 2024-06-20 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 56,500 |
| 2024-06-19 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 53,400 |
| 2024-06-14 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 76,400 |
| 2024-06-13 | 590.00 | 625.00 | 590.00 | 595.00 | 595.00 | 4,513,000 |
| 2024-06-12 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | 114,000 |
| 2024-06-11 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 385,000 |
| 2024-06-10 | 590.00 | 640.00 | 585.00 | 605.00 | 605.00 | 9,227,600 |
| 2024-06-07 | 600.00 | 605.00 | 590.00 | 590.00 | 590.00 | 448,900 |
| 2024-06-06 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 266,800 |
| 2024-06-05 | 595.00 | 650.00 | 585.00 | 605.00 | 605.00 | 7,295,000 |
| 2024-06-04 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 281,700 |
| 2024-06-03 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 149,200 |
| 2024-05-31 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 420,000 |
| 2024-05-30 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 267,600 |
| 2024-05-29 | 605.00 | 615.00 | 600.00 | 610.00 | 610.00 | 129,700 |
| 2024-05-28 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 171,600 |
| 2024-05-27 | 610.00 | 630.00 | 605.00 | 610.00 | 610.00 | 141,200 |
| 2024-05-22 | 615.00 | 640.00 | 605.00 | 605.00 | 605.00 | 481,900 |
| 2024-05-21 | 630.00 | 635.00 | 615.00 | 615.00 | 615.00 | 200,000 |
| 2024-05-20 | 615.00 | 670.00 | 610.00 | 630.00 | 630.00 | 1,814,700 |
| 2024-05-17 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 291,200 |
| 2024-05-16 | 625.00 | 630.00 | 600.00 | 610.00 | 610.00 | 285,600 |
| 2024-05-15 | 620.00 | 620.00 | 595.00 | 620.00 | 620.00 | 478,200 |
| 2024-05-14 | 585.00 | 685.00 | 585.00 | 605.00 | 605.00 | 4,099,400 |
| 2024-05-13 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 232,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-07 | 3.4781 IDR |
| 2021-08-26 | 3.2735 IDR |
| 2020-09-01 | 4.7057 IDR |
| 2019-06-28 | 9.0022 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.