Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 595.00 | 610.00 | 580.00 | 580.00 | 580.00 | 327,900 |
| 2023-05-03 | 590.00 | 610.00 | 585.00 | 595.00 | 595.00 | 77,900 |
| 2023-05-02 | 610.00 | 620.00 | 590.00 | 600.00 | 600.00 | 93,400 |
| 2023-04-28 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 133,200 |
| 2023-04-27 | 600.00 | 630.00 | 585.00 | 600.00 | 600.00 | 95,900 |
| 2023-04-26 | 645.00 | 645.00 | 590.00 | 600.00 | 600.00 | 440,300 |
| 2023-04-18 | 630.00 | 650.00 | 615.00 | 630.00 | 630.00 | 124,300 |
| 2023-04-17 | 650.00 | 680.00 | 610.00 | 630.00 | 630.00 | 479,900 |
| 2023-04-14 | 660.00 | 660.00 | 640.00 | 640.00 | 640.00 | 1,226,200 |
| 2023-04-13 | 605.00 | 730.00 | 605.00 | 660.00 | 660.00 | 3,889,700 |
| 2023-04-12 | 595.00 | 605.00 | 580.00 | 605.00 | 605.00 | 788,100 |
| 2023-04-11 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 407,000 |
| 2023-04-10 | 560.00 | 585.00 | 555.00 | 560.00 | 560.00 | 319,400 |
| 2023-04-06 | 570.00 | 590.00 | 560.00 | 560.00 | 560.00 | 285,600 |
| 2023-04-05 | 575.00 | 595.00 | 555.00 | 555.00 | 555.00 | 4,804,200 |
| 2023-04-04 | 630.00 | 630.00 | 595.00 | 595.00 | 595.00 | 2,010,400 |
| 2023-04-03 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | 1,072,000 |
| 2023-03-31 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 82,800 |
| 2023-03-30 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | 815,600 |
| 2023-03-29 | 670.00 | 700.00 | 665.00 | 670.00 | 670.00 | 244,900 |
| 2023-03-28 | 680.00 | 680.00 | 650.00 | 670.00 | 670.00 | 424,100 |
| 2023-03-27 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | 145,000 |
| 2023-03-24 | 725.00 | 725.00 | 680.00 | 680.00 | 680.00 | 764,700 |
| 2023-03-21 | 710.00 | 735.00 | 685.00 | 730.00 | 730.00 | 168,800 |
| 2023-03-20 | 720.00 | 735.00 | 700.00 | 710.00 | 710.00 | 69,000 |
| 2023-03-17 | 705.00 | 725.00 | 690.00 | 725.00 | 725.00 | 167,000 |
| 2023-03-16 | 700.00 | 740.00 | 675.00 | 715.00 | 715.00 | 961,400 |
| 2023-03-15 | 750.00 | 760.00 | 725.00 | 725.00 | 725.00 | 313,700 |
| 2023-03-14 | 825.00 | 825.00 | 775.00 | 775.00 | 775.00 | 341,600 |
| 2023-03-13 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 473,100 |
| 2023-03-10 | 845.00 | 860.00 | 840.00 | 850.00 | 850.00 | 223,700 |
| 2023-03-09 | 845.00 | 870.00 | 835.00 | 845.00 | 845.00 | 81,700 |
| 2023-03-08 | 860.00 | 860.00 | 830.00 | 845.00 | 845.00 | 207,900 |
| 2023-03-07 | 885.00 | 885.00 | 840.00 | 855.00 | 855.00 | 95,800 |
| 2023-03-06 | 855.00 | 890.00 | 840.00 | 890.00 | 890.00 | 55,400 |
| 2023-03-03 | 875.00 | 885.00 | 855.00 | 855.00 | 855.00 | 112,900 |
| 2023-03-02 | 880.00 | 885.00 | 860.00 | 875.00 | 875.00 | 171,400 |
| 2023-03-01 | 885.00 | 900.00 | 875.00 | 880.00 | 880.00 | 39,500 |
| 2023-02-28 | 900.00 | 900.00 | 870.00 | 885.00 | 885.00 | 41,700 |
| 2023-02-27 | 890.00 | 905.00 | 870.00 | 875.00 | 875.00 | 339,000 |
| 2023-02-24 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | 165,500 |
| 2023-02-23 | 905.00 | 915.00 | 880.00 | 895.00 | 895.00 | 190,300 |
| 2023-02-22 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 48,400 |
| 2023-02-21 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | 34,800 |
| 2023-02-20 | 920.00 | 930.00 | 920.00 | 920.00 | 920.00 | 193,500 |
| 2023-02-17 | 945.00 | 945.00 | 900.00 | 920.00 | 920.00 | 316,400 |
| 2023-02-16 | 945.00 | 965.00 | 925.00 | 930.00 | 930.00 | 195,800 |
| 2023-02-15 | 995.00 | 995.00 | 930.00 | 945.00 | 945.00 | 917,600 |
| 2023-02-14 | 1,010.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 129,600 |
| 2023-02-13 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 1,010.00 | 304,300 |
| 2023-02-10 | 1,045.00 | 1,065.00 | 970.00 | 1,015.00 | 1,015.00 | 1,676,700 |
| 2023-02-09 | 965.00 | 1,070.00 | 965.00 | 1,040.00 | 1,040.00 | 1,677,100 |
| 2023-02-08 | 970.00 | 985.00 | 960.00 | 965.00 | 965.00 | 62,300 |
| 2023-02-07 | 980.00 | 990.00 | 965.00 | 970.00 | 970.00 | 158,100 |
| 2023-02-06 | 980.00 | 990.00 | 945.00 | 975.00 | 975.00 | 168,900 |
| 2023-02-03 | 945.00 | 985.00 | 945.00 | 955.00 | 955.00 | 272,500 |
| 2023-02-02 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | 103,100 |
| 2023-02-01 | 935.00 | 975.00 | 915.00 | 930.00 | 930.00 | 223,500 |
| 2023-01-31 | 935.00 | 940.00 | 925.00 | 935.00 | 935.00 | 101,700 |
| 2023-01-30 | 975.00 | 975.00 | 930.00 | 935.00 | 935.00 | 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.