Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 965.00 | 995.00 | 950.00 | 955.00 | 955.00 | 177,600 |
| 2023-01-26 | 940.00 | 1,015.00 | 940.00 | 965.00 | 965.00 | 740,300 |
| 2023-01-25 | 925.00 | 945.00 | 925.00 | 935.00 | 935.00 | 246,900 |
| 2023-01-24 | 895.00 | 950.00 | 895.00 | 910.00 | 910.00 | 308,500 |
| 2023-01-20 | 870.00 | 905.00 | 850.00 | 900.00 | 900.00 | 155,900 |
| 2023-01-19 | 880.00 | 895.00 | 870.00 | 870.00 | 870.00 | 406,700 |
| 2023-01-18 | 880.00 | 940.00 | 860.00 | 880.00 | 880.00 | 271,800 |
| 2023-01-17 | 860.00 | 890.00 | 850.00 | 890.00 | 890.00 | 331,100 |
| 2023-01-16 | 860.00 | 885.00 | 850.00 | 850.00 | 850.00 | 61,000 |
| 2023-01-13 | 880.00 | 910.00 | 860.00 | 860.00 | 860.00 | 206,200 |
| 2023-01-12 | 840.00 | 890.00 | 835.00 | 880.00 | 880.00 | 205,500 |
| 2023-01-11 | 865.00 | 890.00 | 830.00 | 835.00 | 835.00 | 623,500 |
| 2023-01-10 | 910.00 | 940.00 | 865.00 | 865.00 | 865.00 | 608,500 |
| 2023-01-09 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | 214,000 |
| 2023-01-06 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 208,800 |
| 2023-01-05 | 970.00 | 985.00 | 935.00 | 940.00 | 940.00 | 100,000 |
| 2023-01-04 | 950.00 | 985.00 | 950.00 | 970.00 | 970.00 | 183,400 |
| 2023-01-03 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 31,900 |
| 2023-01-02 | 965.00 | 980.00 | 925.00 | 940.00 | 940.00 | 135,000 |
| 2022-12-30 | 925.00 | 990.00 | 925.00 | 925.00 | 925.00 | 162,700 |
| 2022-12-29 | 940.00 | 945.00 | 910.00 | 925.00 | 925.00 | 287,100 |
| 2022-12-28 | 965.00 | 970.00 | 940.00 | 940.00 | 940.00 | 288,000 |
| 2022-12-27 | 970.00 | 970.00 | 950.00 | 955.00 | 955.00 | 176,300 |
| 2022-12-26 | 990.00 | 990.00 | 950.00 | 970.00 | 970.00 | 279,900 |
| 2022-12-23 | 995.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | 96,800 |
| 2022-12-22 | 975.00 | 1,015.00 | 935.00 | 995.00 | 995.00 | 291,800 |
| 2022-12-21 | 1,040.00 | 1,065.00 | 975.00 | 975.00 | 975.00 | 1,622,700 |
| 2022-12-20 | 1,120.00 | 1,120.00 | 1,045.00 | 1,045.00 | 1,045.00 | 960,100 |
| 2022-12-19 | 1,165.00 | 1,175.00 | 1,115.00 | 1,120.00 | 1,120.00 | 72,500 |
| 2022-12-16 | 1,160.00 | 1,195.00 | 1,125.00 | 1,125.00 | 1,125.00 | 761,300 |
| 2022-12-15 | 1,170.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,160.00 | 433,800 |
| 2022-12-14 | 1,215.00 | 1,215.00 | 1,150.00 | 1,170.00 | 1,170.00 | 437,800 |
| 2022-12-13 | 1,190.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 245,000 |
| 2022-12-12 | 1,210.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | 269,500 |
| 2022-12-09 | 1,180.00 | 1,220.00 | 1,150.00 | 1,215.00 | 1,215.00 | 1,006,500 |
| 2022-12-08 | 1,200.00 | 1,235.00 | 1,145.00 | 1,155.00 | 1,155.00 | 1,301,300 |
| 2022-12-07 | 1,255.00 | 1,260.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,742,100 |
| 2022-12-06 | 1,370.00 | 1,370.00 | 1,225.00 | 1,230.00 | 1,230.00 | 459,700 |
| 2022-12-05 | 1,200.00 | 1,265.00 | 1,200.00 | 1,245.00 | 1,245.00 | 1,275,400 |
| 2022-12-02 | 1,200.00 | 1,235.00 | 1,150.00 | 1,200.00 | 1,200.00 | 1,305,400 |
| 2022-12-01 | 1,165.00 | 1,205.00 | 1,085.00 | 1,200.00 | 1,200.00 | 1,274,000 |
| 2022-11-30 | 1,240.00 | 1,240.00 | 1,155.00 | 1,155.00 | 1,155.00 | 3,089,800 |
| 2022-11-29 | 1,072.08 | 1,080.26 | 998.42 | 1,014.79 | 1,014.79 | 6,386,405 |
| 2022-11-28 | 1,117.09 | 1,133.46 | 1,072.08 | 1,072.08 | 1,072.08 | 1,366,848 |
| 2022-11-25 | 1,145.73 | 1,145.73 | 1,092.54 | 1,117.09 | 1,117.09 | 359,491 |
| 2022-11-24 | 1,170.28 | 1,170.28 | 1,113.00 | 1,117.09 | 1,117.09 | 1,943,598 |
| 2022-11-23 | 1,264.40 | 1,268.49 | 1,166.19 | 1,170.28 | 1,170.28 | 3,421,153 |
| 2022-11-22 | 1,268.49 | 1,280.76 | 1,211.20 | 1,252.12 | 1,252.12 | 948,338 |
| 2022-11-21 | 1,231.66 | 1,325.77 | 1,231.66 | 1,252.12 | 1,252.12 | 2,259,833 |
| 2022-11-18 | 1,227.57 | 1,227.57 | 1,207.11 | 1,227.57 | 1,227.57 | 315,990 |
| 2022-11-17 | 1,219.38 | 1,227.57 | 1,211.20 | 1,227.57 | 1,227.57 | 148,586 |
| 2022-11-16 | 1,215.29 | 1,231.66 | 1,194.83 | 1,223.48 | 1,223.48 | 370,732 |
| 2022-11-15 | 1,227.57 | 1,239.84 | 1,211.20 | 1,215.29 | 1,215.29 | 304,504 |
| 2022-11-14 | 1,231.66 | 1,248.03 | 1,207.11 | 1,227.57 | 1,227.57 | 577,238 |
| 2022-11-11 | 1,223.48 | 1,248.03 | 1,223.48 | 1,231.66 | 1,231.66 | 623,183 |
| 2022-11-10 | 1,252.12 | 1,260.30 | 1,219.38 | 1,223.48 | 1,223.48 | 361,324 |
| 2022-11-09 | 1,211.20 | 1,248.03 | 1,203.02 | 1,248.03 | 1,248.03 | 680,124 |
| 2022-11-08 | 1,243.94 | 1,243.94 | 1,207.11 | 1,227.57 | 1,227.57 | 225,079 |
| 2022-11-07 | 1,219.38 | 1,248.03 | 1,194.83 | 1,239.84 | 1,239.84 | 248,295 |
| 2022-11-04 | 1,211.20 | 1,219.38 | 1,194.83 | 1,219.38 | 1,219.38 | 360,102 |
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.