Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 27,500 |
| 2026-07-24 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 398,600 |
| 2026-07-23 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 236,900 |
| 2026-07-22 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | 217,400 |
| 2026-07-21 | 750.00 | 755.00 | 735.00 | 750.00 | 750.00 | 296,500 |
| 2026-07-20 | 755.00 | 765.00 | 740.00 | 755.00 | 755.00 | 1,377,400 |
| 2026-07-17 | 755.00 | 770.00 | 730.00 | 755.00 | 755.00 | 126,900 |
| 2026-07-16 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 5,300 |
| 2026-07-15 | 760.00 | 775.00 | 740.00 | 745.00 | 745.00 | 30,900 |
| 2026-07-14 | 735.00 | 790.00 | 730.00 | 760.00 | 760.00 | 889,700 |
| 2026-07-13 | 735.00 | 745.00 | 730.00 | 730.00 | 730.00 | 119,700 |
| 2026-07-10 | 740.00 | 750.00 | 740.00 | 745.00 | 745.00 | 40,100 |
| 2026-07-09 | 720.00 | 750.00 | 720.00 | 735.00 | 735.00 | 211,900 |
| 2026-07-08 | 750.00 | 750.00 | 720.00 | 735.00 | 735.00 | 88,900 |
| 2026-07-07 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | 97,400 |
| 2026-07-06 | 765.00 | 770.00 | 705.00 | 730.00 | 730.00 | 374,200 |
| 2026-07-03 | 760.00 | 770.00 | 740.00 | 760.00 | 760.00 | 71,200 |
| 2026-07-02 | 750.00 | 770.00 | 740.00 | 750.00 | 750.00 | 105,900 |
| 2026-07-01 | 725.00 | 750.00 | 725.00 | 745.00 | 745.00 | 399,800 |
| 2026-06-30 | 705.00 | 865.00 | 700.00 | 720.00 | 720.00 | 8,360,400 |
| 2026-06-29 | 700.00 | 740.00 | 695.00 | 700.00 | 700.00 | 1,077,500 |
| 2026-06-26 | 725.00 | 725.00 | 680.00 | 695.00 | 695.00 | 1,088,700 |
| 2026-06-25 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 266,900 |
| 2026-06-24 | 770.00 | 785.00 | 750.00 | 755.00 | 755.00 | 641,600 |
| 2026-06-23 | 815.00 | 815.00 | 760.00 | 770.00 | 770.00 | 413,700 |
| 2026-06-22 | 790.00 | 825.00 | 785.00 | 790.00 | 790.00 | 1,032,700 |
| 2026-06-19 | 735.00 | 900.00 | 735.00 | 785.00 | 785.00 | 8,462,900 |
| 2026-06-18 | 745.00 | 770.00 | 735.00 | 735.00 | 735.00 | 155,100 |
| 2026-06-17 | 760.00 | 780.00 | 740.00 | 760.00 | 760.00 | 179,100 |
| 2026-06-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-06-15 | 785.00 | 790.00 | 750.00 | 760.00 | 760.00 | 349,500 |
| 2026-06-12 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 551,700 |
| 2026-06-11 | 755.00 | 785.00 | 720.00 | 775.00 | 775.00 | 1,229,200 |
| 2026-06-10 | 620.00 | 770.00 | 620.00 | 770.00 | 770.00 | 2,785,300 |
| 2026-06-09 | 600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 194,100 |
| 2026-06-08 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 400,800 |
| 2026-06-05 | 610.00 | 610.00 | 575.00 | 600.00 | 600.00 | 1,159,600 |
| 2026-06-04 | 630.00 | 630.00 | 590.00 | 610.00 | 610.00 | 993,000 |
| 2026-06-03 | 695.00 | 710.00 | 635.00 | 650.00 | 650.00 | 727,200 |
| 2026-06-02 | 665.00 | 715.00 | 655.00 | 705.00 | 705.00 | 389,300 |
| 2026-06-01 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-29 | 690.00 | 700.00 | 650.00 | 665.00 | 665.00 | 261,600 |
| 2026-05-28 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-05-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2026-05-26 | 695.00 | 695.00 | 665.00 | 690.00 | 690.00 | 61,300 |
| 2026-05-25 | 675.00 | 700.00 | 650.00 | 695.00 | 695.00 | 72,900 |
| 2026-05-22 | 670.00 | 670.00 | 635.00 | 665.00 | 665.00 | 617,800 |
| 2026-05-21 | 685.00 | 700.00 | 625.00 | 660.00 | 660.00 | 703,800 |
| 2026-05-20 | 710.00 | 710.00 | 625.00 | 685.00 | 685.00 | 863,800 |
| 2026-05-19 | 755.00 | 755.00 | 710.00 | 715.00 | 715.00 | 403,300 |
| 2026-05-18 | 770.00 | 780.00 | 725.00 | 755.00 | 755.00 | 251,400 |
| 2026-05-15 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-05-14 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-05-13 | 770.00 | 795.00 | 750.00 | 765.00 | 765.00 | 125,200 |
| 2026-05-12 | 795.00 | 800.00 | 755.00 | 775.00 | 775.00 | 425,800 |
| 2026-05-11 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | 252,000 |
| 2026-05-08 | 800.00 | 815.00 | 790.00 | 790.00 | 790.00 | 430,500 |
| 2026-05-07 | 795.00 | 810.00 | 785.00 | 800.00 | 800.00 | 343,500 |
| 2026-05-06 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | 213,500 |
| 2026-05-05 | 800.00 | 805.00 | 775.00 | 795.00 | 795.00 | 125,700 |
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.