Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,661.31 | 1,661.31 | 1,554.92 | 1,554.92 | 1,554.92 | 1,947,752 |
| 2022-08-09 | 1,702.23 | 1,702.23 | 1,604.02 | 1,653.13 | 1,653.13 | 872,211 |
| 2022-08-08 | 1,677.68 | 1,718.60 | 1,636.76 | 1,653.13 | 1,653.13 | 1,024,097 |
| 2022-08-05 | 1,644.94 | 1,718.60 | 1,644.94 | 1,677.68 | 1,677.68 | 1,789,024 |
| 2022-08-04 | 1,718.60 | 1,759.51 | 1,644.94 | 1,644.94 | 1,644.94 | 3,252,527 |
| 2022-08-03 | 1,767.70 | 1,784.07 | 1,661.31 | 1,702.23 | 1,702.23 | 3,714,660 |
| 2022-08-02 | 1,538.55 | 1,767.70 | 1,522.19 | 1,759.51 | 1,759.51 | 5,416,438 |
| 2022-08-01 | 1,509.91 | 1,575.38 | 1,509.91 | 1,538.55 | 1,538.55 | 733,645 |
| 2022-07-29 | 1,534.46 | 1,550.83 | 1,489.45 | 1,514.00 | 1,514.00 | 805,128 |
| 2022-07-28 | 1,530.37 | 1,579.47 | 1,526.28 | 1,530.37 | 1,530.37 | 768,592 |
| 2022-07-27 | 1,489.45 | 1,608.11 | 1,489.45 | 1,526.28 | 1,526.28 | 2,891,325 |
| 2022-07-26 | 1,509.91 | 1,509.91 | 1,448.53 | 1,489.45 | 1,489.45 | 946,260 |
| 2022-07-25 | 1,591.75 | 1,591.75 | 1,464.90 | 1,509.91 | 1,509.91 | 3,017,550 |
| 2022-07-22 | 1,489.45 | 1,620.39 | 1,485.36 | 1,571.29 | 1,571.29 | 4,168,850 |
| 2022-07-21 | 1,346.23 | 1,530.37 | 1,346.23 | 1,481.27 | 1,481.27 | 4,218,583 |
| 2022-07-20 | 1,313.50 | 1,354.42 | 1,313.50 | 1,325.77 | 1,325.77 | 381,363 |
| 2022-07-19 | 1,313.50 | 1,342.14 | 1,297.13 | 1,313.50 | 1,313.50 | 243,774 |
| 2022-07-18 | 1,329.87 | 1,358.51 | 1,280.76 | 1,309.41 | 1,309.41 | 309,392 |
| 2022-07-15 | 1,309.41 | 1,333.96 | 1,280.76 | 1,321.68 | 1,321.68 | 715,316 |
| 2022-07-14 | 1,358.51 | 1,358.51 | 1,305.31 | 1,309.41 | 1,309.41 | 361,812 |
| 2022-07-13 | 1,350.33 | 1,370.78 | 1,333.96 | 1,338.05 | 1,338.05 | 336,641 |
| 2022-07-12 | 1,350.33 | 1,374.88 | 1,313.50 | 1,350.33 | 1,350.33 | 693,321 |
| 2022-07-11 | 1,288.95 | 1,370.78 | 1,288.95 | 1,350.33 | 1,350.33 | 782,522 |
| 2022-07-08 | 1,297.13 | 1,297.13 | 1,231.66 | 1,288.95 | 1,288.95 | 370,977 |
| 2022-07-07 | 1,264.40 | 1,276.67 | 1,227.57 | 1,264.40 | 1,264.40 | 804,150 |
| 2022-07-06 | 1,293.04 | 1,305.31 | 1,227.57 | 1,252.12 | 1,252.12 | 415,944 |
| 2022-07-05 | 1,252.12 | 1,309.41 | 1,252.12 | 1,260.30 | 1,260.30 | 151,519 |
| 2022-07-04 | 1,227.57 | 1,268.49 | 1,186.65 | 1,252.12 | 1,252.12 | 548,523 |
| 2022-07-01 | 1,219.38 | 1,276.67 | 1,211.20 | 1,227.57 | 1,227.57 | 419,487 |
| 2022-06-30 | 1,297.13 | 1,297.13 | 1,223.48 | 1,227.57 | 1,227.57 | 1,236,835 |
| 2022-06-29 | 1,358.51 | 1,358.51 | 1,264.40 | 1,272.58 | 1,272.58 | 711,895 |
| 2022-06-28 | 1,321.68 | 1,423.98 | 1,321.68 | 1,358.51 | 1,358.51 | 1,980,378 |
| 2022-06-27 | 1,235.75 | 1,321.68 | 1,227.57 | 1,313.50 | 1,313.50 | 1,490,263 |
| 2022-06-24 | 1,227.57 | 1,227.57 | 1,219.38 | 1,219.38 | 1,219.38 | 164,593 |
| 2022-06-23 | 1,219.38 | 1,227.57 | 1,203.02 | 1,207.11 | 1,207.11 | 448,691 |
| 2022-06-22 | 1,239.84 | 1,239.84 | 1,207.11 | 1,219.38 | 1,219.38 | 431,584 |
| 2022-06-21 | 1,235.75 | 1,276.67 | 1,215.29 | 1,215.29 | 1,215.29 | 324,910 |
| 2022-06-20 | 1,211.20 | 1,256.21 | 1,211.20 | 1,235.75 | 1,235.75 | 488,037 |
| 2022-06-17 | 1,223.48 | 1,252.12 | 1,174.37 | 1,211.20 | 1,211.20 | 1,245,388 |
| 2022-06-16 | 1,264.40 | 1,301.22 | 1,252.12 | 1,252.12 | 1,252.12 | 722,525 |
| 2022-06-15 | 1,293.04 | 1,293.04 | 1,239.84 | 1,256.21 | 1,256.21 | 519,563 |
| 2022-06-14 | 1,276.67 | 1,276.67 | 1,223.48 | 1,260.30 | 1,260.30 | 1,114,886 |
| 2022-06-13 | 1,391.24 | 1,391.24 | 1,297.13 | 1,313.50 | 1,313.50 | 1,719,130 |
| 2022-06-10 | 1,436.26 | 1,440.35 | 1,378.97 | 1,391.24 | 1,391.24 | 1,192,112 |
| 2022-06-09 | 1,460.81 | 1,485.36 | 1,436.26 | 1,436.26 | 1,436.26 | 737,188 |
| 2022-06-08 | 1,440.35 | 1,460.81 | 1,436.26 | 1,456.71 | 1,456.71 | 347,149 |
| 2022-06-07 | 1,468.99 | 1,468.99 | 1,432.16 | 1,432.16 | 1,432.16 | 1,429,899 |
| 2022-06-06 | 1,440.35 | 1,468.99 | 1,407.61 | 1,468.99 | 1,465.51 | 1,577,508 |
| 2022-06-03 | 1,423.98 | 1,464.90 | 1,374.88 | 1,415.80 | 1,412.44 | 1,517,634 |
| 2022-06-02 | 1,428.07 | 1,448.53 | 1,423.98 | 1,423.98 | 1,420.61 | 1,104,989 |
| 2022-05-31 | 1,436.26 | 1,456.71 | 1,428.07 | 1,428.07 | 1,424.69 | 683,668 |
| 2022-05-30 | 1,411.70 | 1,436.26 | 1,338.05 | 1,432.16 | 1,428.77 | 582,004 |
| 2022-05-27 | 1,444.44 | 1,493.54 | 1,403.52 | 1,411.70 | 1,408.36 | 680,369 |
| 2022-05-25 | 1,485.36 | 1,509.91 | 1,391.24 | 1,444.44 | 1,441.02 | 593,245 |
| 2022-05-24 | 1,505.82 | 1,550.83 | 1,456.71 | 1,485.36 | 1,481.84 | 790,465 |
| 2022-05-23 | 1,518.09 | 1,587.66 | 1,497.63 | 1,505.82 | 1,502.25 | 465,676 |
| 2022-05-20 | 1,481.27 | 1,604.02 | 1,473.08 | 1,518.09 | 1,514.50 | 2,393,756 |
| 2022-05-19 | 1,456.71 | 1,522.19 | 1,419.89 | 1,473.08 | 1,469.59 | 2,659,525 |
| 2022-05-18 | 1,309.41 | 1,530.37 | 1,243.94 | 1,468.99 | 1,465.51 | 4,168,972 |
| 2022-05-17 | 1,407.61 | 1,448.53 | 1,309.41 | 1,309.41 | 1,306.31 | 2,656,837 |
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.