Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,215.29 | 1,227.57 | 1,190.74 | 1,211.20 | 1,211.20 | 162,638 |
| 2022-11-02 | 1,227.57 | 1,243.94 | 1,194.83 | 1,215.29 | 1,215.29 | 390,039 |
| 2022-11-01 | 1,243.94 | 1,243.94 | 1,194.83 | 1,223.48 | 1,223.48 | 240,964 |
| 2022-10-31 | 1,235.75 | 1,264.40 | 1,219.38 | 1,239.84 | 1,239.84 | 290,330 |
| 2022-10-28 | 1,280.76 | 1,305.31 | 1,207.11 | 1,235.75 | 1,235.75 | 777,268 |
| 2022-10-27 | 1,203.02 | 1,272.58 | 1,190.74 | 1,272.58 | 1,272.58 | 1,130,527 |
| 2022-10-26 | 1,227.57 | 1,252.12 | 1,198.93 | 1,203.02 | 1,203.02 | 316,479 |
| 2022-10-25 | 1,203.02 | 1,248.03 | 1,178.47 | 1,227.57 | 1,227.57 | 685,257 |
| 2022-10-24 | 1,137.55 | 1,243.94 | 1,129.36 | 1,203.02 | 1,203.02 | 1,171,462 |
| 2022-10-21 | 1,145.73 | 1,158.01 | 1,125.27 | 1,133.46 | 1,133.46 | 201,373 |
| 2022-10-20 | 1,145.73 | 1,162.10 | 1,113.00 | 1,145.73 | 1,145.73 | 927,687 |
| 2022-10-19 | 1,141.64 | 1,166.19 | 1,108.90 | 1,158.01 | 1,158.01 | 1,001,614 |
| 2022-10-18 | 1,080.26 | 1,158.01 | 1,039.34 | 1,125.27 | 1,125.27 | 1,648,258 |
| 2022-10-17 | 1,096.63 | 1,104.81 | 1,063.89 | 1,080.26 | 1,080.26 | 791,931 |
| 2022-10-14 | 1,182.56 | 1,186.65 | 1,117.09 | 1,117.09 | 1,117.09 | 440,382 |
| 2022-10-13 | 1,223.48 | 1,223.48 | 1,137.55 | 1,162.10 | 1,162.10 | 845,573 |
| 2022-10-12 | 1,219.38 | 1,223.48 | 1,178.47 | 1,194.83 | 1,194.83 | 903,615 |
| 2022-10-11 | 1,248.03 | 1,256.21 | 1,211.20 | 1,219.38 | 1,219.38 | 873,189 |
| 2022-10-10 | 1,207.11 | 1,235.75 | 1,178.47 | 1,231.66 | 1,231.66 | 667,416 |
| 2022-10-07 | 1,276.67 | 1,276.67 | 1,198.93 | 1,207.11 | 1,207.11 | 953,958 |
| 2022-10-06 | 1,256.21 | 1,288.95 | 1,235.75 | 1,239.84 | 1,239.84 | 537,403 |
| 2022-10-05 | 1,219.38 | 1,346.23 | 1,219.38 | 1,252.12 | 1,252.12 | 1,379,434 |
| 2022-10-04 | 1,223.48 | 1,231.66 | 1,194.83 | 1,198.93 | 1,198.93 | 531,294 |
| 2022-10-03 | 1,235.75 | 1,260.30 | 1,186.65 | 1,207.11 | 1,207.11 | 278,843 |
| 2022-09-30 | 1,268.49 | 1,268.49 | 1,198.93 | 1,235.75 | 1,235.75 | 1,199,444 |
| 2022-09-29 | 1,260.30 | 1,288.95 | 1,248.03 | 1,284.86 | 1,284.86 | 596,056 |
| 2022-09-28 | 1,301.22 | 1,301.22 | 1,260.30 | 1,260.30 | 1,260.30 | 866,835 |
| 2022-09-27 | 1,321.68 | 1,325.77 | 1,284.86 | 1,293.04 | 1,293.04 | 578,949 |
| 2022-09-26 | 1,325.77 | 1,333.96 | 1,276.67 | 1,325.77 | 1,325.77 | 609,130 |
| 2022-09-23 | 1,342.14 | 1,342.14 | 1,301.22 | 1,325.77 | 1,325.77 | 794,130 |
| 2022-09-22 | 1,329.87 | 1,342.14 | 1,301.22 | 1,342.14 | 1,342.14 | 605,342 |
| 2022-09-21 | 1,358.51 | 1,358.51 | 1,293.04 | 1,346.23 | 1,346.23 | 935,996 |
| 2022-09-20 | 1,329.87 | 1,399.43 | 1,272.58 | 1,358.51 | 1,358.51 | 1,321,759 |
| 2022-09-19 | 1,362.60 | 1,383.06 | 1,313.50 | 1,329.87 | 1,329.87 | 646,521 |
| 2022-09-16 | 1,342.14 | 1,362.60 | 1,301.22 | 1,362.60 | 1,362.60 | 353,503 |
| 2022-09-15 | 1,338.05 | 1,346.23 | 1,301.22 | 1,342.14 | 1,342.14 | 765,659 |
| 2022-09-14 | 1,333.96 | 1,346.23 | 1,325.77 | 1,338.05 | 1,338.05 | 262,592 |
| 2022-09-13 | 1,333.96 | 1,342.14 | 1,321.68 | 1,338.05 | 1,338.05 | 394,682 |
| 2022-09-12 | 1,317.59 | 1,338.05 | 1,305.31 | 1,329.87 | 1,329.87 | 370,732 |
| 2022-09-09 | 1,333.96 | 1,333.96 | 1,293.04 | 1,313.50 | 1,313.50 | 359,613 |
| 2022-09-08 | 1,321.68 | 1,329.87 | 1,309.41 | 1,329.87 | 1,329.87 | 414,233 |
| 2022-09-07 | 1,346.23 | 1,358.51 | 1,321.68 | 1,321.68 | 1,321.68 | 750,019 |
| 2022-09-06 | 1,350.33 | 1,383.06 | 1,309.41 | 1,346.23 | 1,346.23 | 1,562,234 |
| 2022-09-05 | 1,374.88 | 1,383.06 | 1,338.05 | 1,350.33 | 1,350.33 | 642,245 |
| 2022-09-02 | 1,378.97 | 1,399.43 | 1,358.51 | 1,374.88 | 1,374.88 | 450,402 |
| 2022-09-01 | 1,448.53 | 1,456.71 | 1,378.97 | 1,378.97 | 1,378.97 | 684,035 |
| 2022-08-31 | 1,407.61 | 1,448.53 | 1,374.88 | 1,448.53 | 1,448.53 | 726,924 |
| 2022-08-30 | 1,391.24 | 1,428.07 | 1,387.15 | 1,423.98 | 1,423.98 | 716,049 |
| 2022-08-29 | 1,423.98 | 1,423.98 | 1,374.88 | 1,407.61 | 1,407.61 | 805,005 |
| 2022-08-26 | 1,468.99 | 1,468.99 | 1,407.61 | 1,464.90 | 1,464.90 | 1,385,177 |
| 2022-08-25 | 1,440.35 | 1,468.99 | 1,440.35 | 1,448.53 | 1,448.53 | 280,310 |
| 2022-08-24 | 1,464.90 | 1,493.54 | 1,436.26 | 1,440.35 | 1,440.35 | 1,203,110 |
| 2022-08-23 | 1,493.54 | 1,538.55 | 1,464.90 | 1,464.90 | 1,464.90 | 1,772,406 |
| 2022-08-22 | 1,571.29 | 1,587.66 | 1,485.36 | 1,493.54 | 1,493.54 | 835,554 |
| 2022-08-19 | 1,534.46 | 1,583.56 | 1,534.46 | 1,563.10 | 1,563.10 | 650,065 |
| 2022-08-18 | 1,497.63 | 1,530.37 | 1,493.54 | 1,530.37 | 1,530.37 | 592,146 |
| 2022-08-16 | 1,599.93 | 1,599.93 | 1,489.45 | 1,505.82 | 1,505.82 | 2,720,499 |
| 2022-08-15 | 1,616.30 | 1,632.67 | 1,599.93 | 1,599.93 | 1,599.93 | 740,365 |
| 2022-08-12 | 1,583.56 | 1,620.39 | 1,583.56 | 1,616.30 | 1,616.30 | 728,391 |
| 2022-08-11 | 1,575.38 | 1,612.21 | 1,563.10 | 1,583.56 | 1,583.56 | 933,186 |
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.