Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 990.00 | 995.00 | 960.00 | 980.00 | 980.00 | 373,100 |
| 2023-08-04 | 1,000.00 | 1,005.00 | 945.00 | 970.00 | 970.00 | 489,100 |
| 2023-08-03 | 980.00 | 1,020.00 | 975.00 | 995.00 | 995.00 | 500,100 |
| 2023-08-02 | 1,005.00 | 1,035.00 | 895.00 | 980.00 | 980.00 | 1,970,600 |
| 2023-08-01 | 1,090.00 | 1,125.00 | 990.00 | 1,005.00 | 1,005.00 | 1,229,000 |
| 2023-07-31 | 1,065.00 | 1,130.00 | 1,065.00 | 1,090.00 | 1,090.00 | 753,800 |
| 2023-07-28 | 1,105.00 | 1,125.00 | 1,040.00 | 1,065.00 | 1,065.00 | 982,600 |
| 2023-07-27 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,133,700 |
| 2023-07-26 | 1,170.00 | 1,170.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,008,200 |
| 2023-07-25 | 1,185.00 | 1,230.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,827,100 |
| 2023-07-24 | 1,115.00 | 1,245.00 | 1,115.00 | 1,180.00 | 1,180.00 | 5,264,200 |
| 2023-07-21 | 1,115.00 | 1,140.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1,265,200 |
| 2023-07-20 | 1,070.00 | 1,160.00 | 1,035.00 | 1,115.00 | 1,115.00 | 4,034,800 |
| 2023-07-18 | 1,215.00 | 1,235.00 | 1,040.00 | 1,060.00 | 1,060.00 | 5,404,300 |
| 2023-07-17 | 1,285.00 | 1,310.00 | 1,195.00 | 1,210.00 | 1,210.00 | 3,963,700 |
| 2023-07-14 | 1,310.00 | 1,345.00 | 1,215.00 | 1,275.00 | 1,275.00 | 3,238,300 |
| 2023-07-13 | 1,265.00 | 1,420.00 | 1,260.00 | 1,305.00 | 1,305.00 | 8,058,400 |
| 2023-07-12 | 1,380.00 | 1,400.00 | 1,195.00 | 1,260.00 | 1,260.00 | 5,901,500 |
| 2023-07-11 | 1,145.00 | 1,425.00 | 1,130.00 | 1,380.00 | 1,380.00 | 13,875,400 |
| 2023-07-10 | 1,060.00 | 1,200.00 | 1,030.00 | 1,140.00 | 1,140.00 | 5,886,000 |
| 2023-07-07 | 930.00 | 1,080.00 | 910.00 | 1,060.00 | 1,060.00 | 6,168,100 |
| 2023-07-06 | 915.00 | 930.00 | 900.00 | 930.00 | 930.00 | 1,285,900 |
| 2023-07-05 | 890.00 | 940.00 | 870.00 | 910.00 | 910.00 | 3,520,300 |
| 2023-07-04 | 800.00 | 900.00 | 800.00 | 890.00 | 890.00 | 5,119,800 |
| 2023-07-03 | 760.00 | 815.00 | 760.00 | 795.00 | 795.00 | 2,595,900 |
| 2023-06-27 | 715.00 | 795.00 | 715.00 | 755.00 | 755.00 | 1,898,400 |
| 2023-06-26 | 740.00 | 740.00 | 690.00 | 715.00 | 715.00 | 1,166,700 |
| 2023-06-23 | 760.00 | 780.00 | 730.00 | 735.00 | 735.00 | 597,300 |
| 2023-06-22 | 785.00 | 795.00 | 760.00 | 760.00 | 760.00 | 402,300 |
| 2023-06-21 | 775.00 | 815.00 | 760.00 | 780.00 | 780.00 | 1,145,900 |
| 2023-06-20 | 765.00 | 800.00 | 765.00 | 770.00 | 770.00 | 714,200 |
| 2023-06-19 | 790.00 | 820.00 | 750.00 | 765.00 | 765.00 | 1,916,000 |
| 2023-06-16 | 855.00 | 855.00 | 735.00 | 785.00 | 785.00 | 3,407,000 |
| 2023-06-15 | 750.00 | 920.00 | 745.00 | 855.00 | 855.00 | 15,176,400 |
| 2023-06-14 | 685.00 | 790.00 | 680.00 | 745.00 | 745.00 | 4,798,000 |
| 2023-06-13 | 640.00 | 685.00 | 635.00 | 680.00 | 680.00 | 3,112,000 |
| 2023-06-12 | 620.00 | 675.00 | 615.00 | 640.00 | 640.00 | 3,374,700 |
| 2023-06-09 | 640.00 | 670.00 | 600.00 | 620.00 | 620.00 | 2,134,100 |
| 2023-06-08 | 590.00 | 700.00 | 580.00 | 650.00 | 650.00 | 2,494,300 |
| 2023-06-07 | 585.00 | 600.00 | 585.00 | 590.00 | 590.00 | 341,400 |
| 2023-06-06 | 486.00 | 585.00 | 486.00 | 580.00 | 580.00 | 167,900 |
| 2023-06-05 | 565.00 | 580.00 | 555.00 | 570.00 | 570.00 | 460,800 |
| 2023-05-31 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | 403,400 |
| 2023-05-30 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | 190,800 |
| 2023-05-29 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 43,800 |
| 2023-05-26 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 37,600 |
| 2023-05-25 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 17,300 |
| 2023-05-24 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 18,200 |
| 2023-05-23 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 28,000 |
| 2023-05-22 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | 97,600 |
| 2023-05-19 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 30,100 |
| 2023-05-17 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | 66,000 |
| 2023-05-16 | 600.00 | 630.00 | 600.00 | 600.00 | 600.00 | 193,200 |
| 2023-05-15 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 122,200 |
| 2023-05-12 | 630.00 | 630.00 | 605.00 | 620.00 | 620.00 | 191,900 |
| 2023-05-11 | 635.00 | 650.00 | 615.00 | 625.00 | 625.00 | 62,600 |
| 2023-05-10 | 590.00 | 645.00 | 590.00 | 635.00 | 635.00 | 511,900 |
| 2023-05-09 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 366,700 |
| 2023-05-08 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 214,500 |
| 2023-05-05 | 580.00 | 625.00 | 565.00 | 580.00 | 580.00 | 212,100 |
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.