Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 685.00 | 700.00 | 675.00 | 675.00 | 675.00 | 120,800 |
| 2024-01-25 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 69,000 |
| 2024-01-24 | 660.00 | 700.00 | 660.00 | 695.00 | 695.00 | 266,000 |
| 2024-01-23 | 705.00 | 705.00 | 680.00 | 695.00 | 695.00 | 322,800 |
| 2024-01-22 | 695.00 | 710.00 | 680.00 | 700.00 | 700.00 | 220,000 |
| 2024-01-19 | 705.00 | 715.00 | 690.00 | 695.00 | 695.00 | 317,800 |
| 2024-01-18 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 146,100 |
| 2024-01-17 | 705.00 | 715.00 | 690.00 | 690.00 | 690.00 | 275,700 |
| 2024-01-16 | 725.00 | 730.00 | 695.00 | 705.00 | 705.00 | 216,900 |
| 2024-01-15 | 695.00 | 735.00 | 675.00 | 725.00 | 725.00 | 1,287,500 |
| 2024-01-12 | 725.00 | 725.00 | 640.00 | 695.00 | 695.00 | 2,628,100 |
| 2024-01-11 | 745.00 | 745.00 | 710.00 | 725.00 | 725.00 | 1,431,300 |
| 2024-01-10 | 745.00 | 755.00 | 720.00 | 745.00 | 745.00 | 588,600 |
| 2024-01-09 | 745.00 | 760.00 | 740.00 | 755.00 | 755.00 | 92,100 |
| 2024-01-08 | 745.00 | 770.00 | 720.00 | 750.00 | 750.00 | 271,300 |
| 2024-01-05 | 760.00 | 770.00 | 740.00 | 760.00 | 760.00 | 181,300 |
| 2024-01-04 | 775.00 | 775.00 | 735.00 | 760.00 | 760.00 | 193,300 |
| 2024-01-03 | 755.00 | 800.00 | 740.00 | 760.00 | 760.00 | 415,000 |
| 2024-01-02 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 85,800 |
| 2023-12-29 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | 232,400 |
| 2023-12-28 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 256,200 |
| 2023-12-27 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 504,700 |
| 2023-12-22 | 750.00 | 790.00 | 740.00 | 740.00 | 740.00 | 710,700 |
| 2023-12-21 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 81,100 |
| 2023-12-20 | 760.00 | 770.00 | 735.00 | 750.00 | 750.00 | 300,000 |
| 2023-12-19 | 745.00 | 775.00 | 730.00 | 750.00 | 750.00 | 819,400 |
| 2023-12-18 | 785.00 | 800.00 | 730.00 | 745.00 | 745.00 | 739,400 |
| 2023-12-15 | 805.00 | 810.00 | 780.00 | 780.00 | 780.00 | 361,100 |
| 2023-12-14 | 820.00 | 825.00 | 790.00 | 800.00 | 800.00 | 1,108,300 |
| 2023-12-13 | 820.00 | 855.00 | 790.00 | 795.00 | 795.00 | 1,480,500 |
| 2023-12-12 | 770.00 | 905.00 | 770.00 | 815.00 | 815.00 | 5,657,100 |
| 2023-12-11 | 785.00 | 810.00 | 760.00 | 765.00 | 765.00 | 903,500 |
| 2023-12-08 | 785.00 | 800.00 | 780.00 | 785.00 | 785.00 | 449,000 |
| 2023-12-07 | 800.00 | 820.00 | 775.00 | 780.00 | 780.00 | 209,200 |
| 2023-12-06 | 805.00 | 855.00 | 780.00 | 800.00 | 800.00 | 714,000 |
| 2023-12-05 | 810.00 | 825.00 | 785.00 | 805.00 | 805.00 | 320,500 |
| 2023-12-04 | 835.00 | 855.00 | 800.00 | 800.00 | 800.00 | 1,519,500 |
| 2023-12-01 | 785.00 | 865.00 | 755.00 | 835.00 | 835.00 | 2,204,700 |
| 2023-11-30 | 790.00 | 820.00 | 775.00 | 785.00 | 785.00 | 756,700 |
| 2023-11-29 | 795.00 | 820.00 | 775.00 | 795.00 | 795.00 | 431,600 |
| 2023-11-28 | 800.00 | 825.00 | 745.00 | 795.00 | 795.00 | 755,900 |
| 2023-11-27 | 845.00 | 880.00 | 770.00 | 790.00 | 790.00 | 2,659,300 |
| 2023-11-24 | 770.00 | 880.00 | 760.00 | 835.00 | 835.00 | 3,811,200 |
| 2023-11-23 | 710.00 | 825.00 | 695.00 | 770.00 | 770.00 | 1,597,000 |
| 2023-11-22 | 720.00 | 725.00 | 695.00 | 705.00 | 705.00 | 92,800 |
| 2023-11-21 | 710.00 | 725.00 | 705.00 | 725.00 | 725.00 | 5,700 |
| 2023-11-20 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | 71,800 |
| 2023-11-17 | 725.00 | 740.00 | 710.00 | 720.00 | 720.00 | 191,200 |
| 2023-11-16 | 740.00 | 745.00 | 720.00 | 725.00 | 725.00 | 149,000 |
| 2023-11-15 | 715.00 | 750.00 | 715.00 | 735.00 | 735.00 | 417,800 |
| 2023-11-14 | 710.00 | 745.00 | 700.00 | 705.00 | 705.00 | 694,400 |
| 2023-11-13 | 735.00 | 745.00 | 715.00 | 725.00 | 725.00 | 39,700 |
| 2023-11-10 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | 78,300 |
| 2023-11-09 | 725.00 | 765.00 | 725.00 | 745.00 | 745.00 | 134,300 |
| 2023-11-08 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 46,900 |
| 2023-11-07 | 740.00 | 770.00 | 725.00 | 735.00 | 735.00 | 481,500 |
| 2023-11-06 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 651,600 |
| 2023-11-03 | 715.00 | 755.00 | 715.00 | 740.00 | 740.00 | 495,200 |
| 2023-11-02 | 710.00 | 760.00 | 695.00 | 715.00 | 715.00 | 2,370,400 |
| 2023-11-01 | 700.00 | 715.00 | 685.00 | 695.00 | 695.00 | 102,400 |
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.