Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 590.00 | 600.00 | 585.00 | 585.00 | 585.00 | 79,400 |
| 2024-05-07 | 600.00 | 610.00 | 585.00 | 600.00 | 600.00 | 169,200 |
| 2024-05-06 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 57,500 |
| 2024-05-03 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 37,700 |
| 2024-05-02 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | 197,100 |
| 2024-04-30 | 585.00 | 655.00 | 570.00 | 600.00 | 600.00 | 1,353,800 |
| 2024-04-29 | 615.00 | 620.00 | 580.00 | 585.00 | 585.00 | 783,700 |
| 2024-04-26 | 640.00 | 640.00 | 610.00 | 615.00 | 615.00 | 475,000 |
| 2024-04-25 | 625.00 | 650.00 | 620.00 | 640.00 | 640.00 | 136,500 |
| 2024-04-24 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 209,400 |
| 2024-04-23 | 655.00 | 660.00 | 630.00 | 630.00 | 630.00 | 657,000 |
| 2024-04-22 | 615.00 | 670.00 | 605.00 | 655.00 | 655.00 | 634,600 |
| 2024-04-19 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 219,000 |
| 2024-04-18 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 159,800 |
| 2024-04-17 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | 103,800 |
| 2024-04-16 | 650.00 | 650.00 | 615.00 | 635.00 | 635.00 | 111,700 |
| 2024-04-05 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 182,900 |
| 2024-04-04 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 684,500 |
| 2024-04-03 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 70,900 |
| 2024-04-02 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 66,900 |
| 2024-04-01 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 442,000 |
| 2024-03-28 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 187,300 |
| 2024-03-27 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 176,100 |
| 2024-03-26 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | 1,859,500 |
| 2024-03-25 | 655.00 | 655.00 | 615.00 | 625.00 | 625.00 | 676,600 |
| 2024-03-22 | 620.00 | 655.00 | 600.00 | 635.00 | 635.00 | 1,021,000 |
| 2024-03-21 | 605.00 | 630.00 | 600.00 | 620.00 | 620.00 | 351,300 |
| 2024-03-20 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | 196,300 |
| 2024-03-19 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | 130,800 |
| 2024-03-18 | 625.00 | 635.00 | 610.00 | 620.00 | 620.00 | 358,700 |
| 2024-03-15 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 36,400 |
| 2024-03-14 | 630.00 | 645.00 | 620.00 | 625.00 | 625.00 | 255,800 |
| 2024-03-13 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | 361,800 |
| 2024-03-08 | 655.00 | 670.00 | 640.00 | 650.00 | 650.00 | 394,300 |
| 2024-03-07 | 675.00 | 680.00 | 635.00 | 645.00 | 645.00 | 1,666,500 |
| 2024-03-06 | 650.00 | 675.00 | 645.00 | 660.00 | 660.00 | 1,412,500 |
| 2024-03-05 | 645.00 | 660.00 | 640.00 | 650.00 | 650.00 | 605,500 |
| 2024-03-04 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1,051,400 |
| 2024-03-01 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | 513,800 |
| 2024-02-29 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 688,500 |
| 2024-02-28 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 248,000 |
| 2024-02-27 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 140,200 |
| 2024-02-26 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 161,700 |
| 2024-02-23 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 97,400 |
| 2024-02-22 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 90,100 |
| 2024-02-21 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 154,100 |
| 2024-02-20 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 123,900 |
| 2024-02-19 | 655.00 | 660.00 | 650.00 | 650.00 | 650.00 | 44,500 |
| 2024-02-16 | 660.00 | 675.00 | 650.00 | 655.00 | 655.00 | 124,600 |
| 2024-02-15 | 675.00 | 675.00 | 650.00 | 660.00 | 660.00 | 100,800 |
| 2024-02-13 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 38,000 |
| 2024-02-12 | 665.00 | 675.00 | 655.00 | 665.00 | 665.00 | 94,300 |
| 2024-02-07 | 670.00 | 695.00 | 670.00 | 670.00 | 670.00 | 117,200 |
| 2024-02-06 | 680.00 | 700.00 | 655.00 | 665.00 | 665.00 | 112,000 |
| 2024-02-05 | 660.00 | 720.00 | 650.00 | 685.00 | 685.00 | 665,400 |
| 2024-02-02 | 660.00 | 670.00 | 645.00 | 660.00 | 660.00 | 100,300 |
| 2024-02-01 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | 510,400 |
| 2024-01-31 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 123,400 |
| 2024-01-30 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | 97,000 |
| 2024-01-29 | 675.00 | 700.00 | 675.00 | 685.00 | 685.00 | 29,200 |
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.