Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 710.00 | 725.00 | 700.00 | 715.00 | 715.00 | 153,400 |
| 2023-10-30 | 700.00 | 715.00 | 675.00 | 710.00 | 710.00 | 115,000 |
| 2023-10-27 | 710.00 | 720.00 | 600.00 | 700.00 | 700.00 | 913,400 |
| 2023-10-26 | 730.00 | 740.00 | 710.00 | 720.00 | 720.00 | 82,800 |
| 2023-10-25 | 715.00 | 740.00 | 710.00 | 730.00 | 730.00 | 225,100 |
| 2023-10-24 | 710.00 | 730.00 | 710.00 | 715.00 | 715.00 | 153,900 |
| 2023-10-23 | 740.00 | 770.00 | 710.00 | 710.00 | 710.00 | 426,600 |
| 2023-10-20 | 745.00 | 770.00 | 720.00 | 750.00 | 750.00 | 152,000 |
| 2023-10-19 | 745.00 | 790.00 | 735.00 | 745.00 | 745.00 | 1,527,500 |
| 2023-10-18 | 750.00 | 770.00 | 740.00 | 745.00 | 745.00 | 251,000 |
| 2023-10-17 | 735.00 | 890.00 | 725.00 | 740.00 | 740.00 | 1,438,100 |
| 2023-10-16 | 770.00 | 770.00 | 735.00 | 735.00 | 735.00 | 300,300 |
| 2023-10-13 | 755.00 | 780.00 | 730.00 | 770.00 | 770.00 | 100,200 |
| 2023-10-12 | 760.00 | 780.00 | 755.00 | 755.00 | 755.00 | 192,700 |
| 2023-10-11 | 785.00 | 790.00 | 755.00 | 760.00 | 760.00 | 227,900 |
| 2023-10-10 | 735.00 | 785.00 | 735.00 | 775.00 | 775.00 | 389,600 |
| 2023-10-09 | 740.00 | 755.00 | 735.00 | 735.00 | 735.00 | 90,800 |
| 2023-10-06 | 745.00 | 760.00 | 720.00 | 745.00 | 745.00 | 262,000 |
| 2023-10-05 | 750.00 | 750.00 | 705.00 | 745.00 | 745.00 | 349,300 |
| 2023-10-04 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 377,600 |
| 2023-10-03 | 750.00 | 760.00 | 730.00 | 730.00 | 730.00 | 248,400 |
| 2023-10-02 | 745.00 | 755.00 | 720.00 | 750.00 | 750.00 | 211,700 |
| 2023-09-29 | 780.00 | 785.00 | 740.00 | 740.00 | 740.00 | 2,043,800 |
| 2023-09-27 | 765.00 | 790.00 | 760.00 | 780.00 | 780.00 | 200,700 |
| 2023-09-26 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 229,500 |
| 2023-09-25 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 86,900 |
| 2023-09-22 | 775.00 | 840.00 | 775.00 | 795.00 | 795.00 | 1,571,800 |
| 2023-09-21 | 800.00 | 805.00 | 770.00 | 785.00 | 785.00 | 141,000 |
| 2023-09-20 | 810.00 | 820.00 | 780.00 | 800.00 | 800.00 | 359,000 |
| 2023-09-19 | 760.00 | 820.00 | 730.00 | 810.00 | 810.00 | 1,129,500 |
| 2023-09-18 | 765.00 | 765.00 | 730.00 | 755.00 | 755.00 | 796,500 |
| 2023-09-15 | 775.00 | 815.00 | 740.00 | 765.00 | 765.00 | 1,692,800 |
| 2023-09-14 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 228,100 |
| 2023-09-13 | 820.00 | 850.00 | 775.00 | 795.00 | 795.00 | 1,494,800 |
| 2023-09-12 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 432,800 |
| 2023-09-11 | 845.00 | 865.00 | 830.00 | 845.00 | 845.00 | 470,800 |
| 2023-09-08 | 870.00 | 875.00 | 845.00 | 845.00 | 845.00 | 115,100 |
| 2023-09-07 | 850.00 | 870.00 | 835.00 | 865.00 | 865.00 | 629,300 |
| 2023-09-06 | 850.00 | 850.00 | 825.00 | 845.00 | 845.00 | 415,700 |
| 2023-09-05 | 850.00 | 885.00 | 830.00 | 850.00 | 850.00 | 1,140,300 |
| 2023-09-04 | 875.00 | 875.00 | 845.00 | 855.00 | 855.00 | 858,800 |
| 2023-09-01 | 840.00 | 875.00 | 840.00 | 875.00 | 875.00 | 298,600 |
| 2023-08-31 | 865.00 | 900.00 | 825.00 | 840.00 | 840.00 | 1,056,500 |
| 2023-08-30 | 900.00 | 900.00 | 860.00 | 865.00 | 865.00 | 806,300 |
| 2023-08-29 | 910.00 | 910.00 | 870.00 | 895.00 | 895.00 | 481,800 |
| 2023-08-28 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 229,200 |
| 2023-08-25 | 930.00 | 950.00 | 900.00 | 910.00 | 910.00 | 381,200 |
| 2023-08-24 | 900.00 | 935.00 | 890.00 | 925.00 | 925.00 | 931,000 |
| 2023-08-23 | 900.00 | 920.00 | 890.00 | 900.00 | 900.00 | 258,700 |
| 2023-08-22 | 880.00 | 900.00 | 840.00 | 900.00 | 900.00 | 609,700 |
| 2023-08-21 | 885.00 | 910.00 | 880.00 | 885.00 | 885.00 | 481,300 |
| 2023-08-18 | 950.00 | 950.00 | 880.00 | 885.00 | 885.00 | 837,400 |
| 2023-08-16 | 925.00 | 960.00 | 895.00 | 930.00 | 930.00 | 974,500 |
| 2023-08-15 | 960.00 | 975.00 | 920.00 | 925.00 | 925.00 | 524,100 |
| 2023-08-14 | 960.00 | 990.00 | 930.00 | 945.00 | 945.00 | 468,200 |
| 2023-08-11 | 960.00 | 965.00 | 945.00 | 945.00 | 945.00 | 180,500 |
| 2023-08-10 | 985.00 | 985.00 | 945.00 | 960.00 | 960.00 | 519,200 |
| 2023-08-09 | 955.00 | 1,000.00 | 930.00 | 985.00 | 985.00 | 615,800 |
| 2023-08-08 | 985.00 | 985.00 | 955.00 | 955.00 | 955.00 | 690,200 |
| 2023-08-07 | 990.00 | 995.00 | 960.00 | 980.00 | 980.00 | 373,100 |
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.