See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← BNBA.JK stock page

Bank Bumi Arta Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-131,505.821,505.821,407.611,407.611,404.284,987,297
2022-05-121,620.391,620.391,509.911,509.911,506.332,664,902
2022-05-111,624.481,677.681,571.291,620.391,616.551,146,412
2022-05-101,734.961,734.961,616.301,624.481,620.642,844,158
2022-05-091,857.721,890.461,734.961,734.961,730.861,303,674
2022-04-281,841.351,865.901,808.621,857.721,853.321,087,760
2022-04-271,808.621,849.541,800.431,841.351,836.991,438,575
2022-04-261,849.541,882.271,767.701,808.621,804.342,920,529
2022-04-251,931.371,931.371,824.991,849.541,845.162,910,509
2022-04-221,931.371,947.741,882.271,923.191,918.641,355,973
2022-04-211,996.842,029.581,890.461,931.371,926.801,664,143
2022-04-201,972.292,013.211,964.111,972.291,967.623,540,413
2022-04-192,152.342,160.521,972.291,972.291,967.627,328,266
2022-04-182,127.792,193.262,086.872,119.602,114.581,830,569
2022-04-142,185.072,242.362,095.052,127.792,122.753,081,823
2022-04-132,193.262,242.362,152.342,185.072,179.902,720,622
2022-04-122,324.202,340.562,160.522,193.262,188.063,800,561
2022-04-112,316.012,471.502,275.092,316.012,310.539,093,219
2022-04-082,209.622,299.652,209.622,291.462,286.045,471,670
2022-04-072,168.702,225.992,168.702,193.262,188.061,489,896
2022-04-062,168.702,217.812,160.522,168.702,163.571,613,677
2022-04-052,185.072,185.072,135.972,160.522,155.411,817,495
2022-04-042,168.702,209.622,168.702,185.072,179.901,215,695
2022-04-012,193.262,217.812,160.522,168.702,163.571,029,596
2022-03-312,193.262,250.542,185.072,185.072,179.901,892,521
2022-03-302,193.262,258.732,193.262,193.262,188.061,109,632
2022-03-292,225.992,242.362,193.262,193.262,188.061,084,705
2022-03-282,234.172,250.542,209.622,217.812,212.56494,147
2022-03-252,209.622,242.362,185.072,209.622,204.391,292,677
2022-03-242,250.542,283.282,209.622,209.622,204.393,215,136
2022-03-232,307.832,332.382,242.362,250.542,245.211,060,144
2022-03-222,291.462,324.202,266.912,291.462,286.04891,274
2022-03-212,250.542,307.832,217.812,275.092,269.71911,558
2022-03-182,258.732,291.462,217.812,250.542,245.211,442,363
2022-03-172,316.012,316.012,234.172,258.732,253.381,578,852
2022-03-162,234.172,307.832,201.442,258.732,253.382,089,740
2022-03-152,283.282,422.402,209.622,250.542,245.216,940,793
2022-03-142,225.992,348.752,225.992,283.282,277.873,007,775
2022-03-112,168.702,225.992,168.702,201.442,196.231,138,347
2022-03-102,185.072,225.992,144.152,193.262,188.061,022,386
2022-03-092,119.602,193.262,086.872,168.702,163.571,649,968
2022-03-082,127.792,225.992,070.502,103.232,098.252,969,895
2022-03-072,201.442,217.812,127.792,127.792,122.752,646,328
2022-03-042,225.992,250.542,168.702,201.442,196.232,363,574
2022-03-022,348.752,348.752,209.622,234.172,228.892,390,212
2022-03-012,307.832,373.302,275.092,299.652,294.203,214,769
2022-02-252,389.672,455.142,266.912,299.652,294.204,680,105
2022-02-242,561.532,586.082,389.672,389.672,384.018,988,622
2022-02-232,618.812,627.002,545.162,561.532,555.463,353,213
2022-02-222,545.162,635.182,536.982,594.262,588.123,627,781
2022-02-212,586.082,602.452,512.422,545.162,539.132,323,739
2022-02-182,618.812,676.102,553.342,553.342,547.303,468,319
2022-02-172,577.892,618.812,520.612,610.632,604.452,601,361
2022-02-162,553.342,643.362,553.342,561.532,555.462,504,585
2022-02-152,520.612,577.892,479.692,536.982,530.973,351,747
2022-02-142,618.812,651.552,438.772,512.422,506.487,032,560
2022-02-112,700.652,757.942,602.452,618.812,612.616,648,264
2022-02-102,561.532,700.652,528.792,659.732,653.4311,599,515
2022-02-092,602.452,618.812,504.242,536.982,530.973,280,631
2022-02-082,667.922,790.672,520.612,586.082,579.9511,338,267
← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-073.4781 IDR
2021-08-263.2735 IDR
2020-09-014.7057 IDR
2019-06-289.0022 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.