Bank Bumi Arta Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2,316.01	2,700.65	2,316.01	2,643.36	2,637.11	18,027,710
2022-02-04	2,307.83	2,373.30	2,275.09	2,307.83	2,302.36	2,137,151
2022-02-03	2,397.85	2,406.03	2,283.28	2,307.83	2,302.36	3,017,917
2022-02-02	2,209.62	2,438.77	2,209.62	2,389.67	2,384.01	7,643,646
2022-01-31	2,234.17	2,234.17	2,168.70	2,209.62	2,204.39	1,533,152
2022-01-28	2,160.52	2,266.91	2,160.52	2,193.26	2,188.06	4,496,816
2022-01-27	2,135.97	2,217.81	2,111.42	2,152.34	2,147.24	2,461,084
2022-01-26	2,135.97	2,283.28	2,095.05	2,135.97	2,130.91	6,532,914
2022-01-25	2,135.97	2,185.07	1,988.66	2,135.97	2,130.91	10,579,083
2022-01-24	2,332.38	2,340.56	2,135.97	2,135.97	2,130.91	8,732,139
2022-01-21	2,258.73	2,340.56	2,176.89	2,291.46	2,286.04	13,467,842
2022-01-20	2,373.30	2,430.59	2,258.73	2,275.09	2,269.71	8,269,884
2022-01-19	2,430.59	2,471.50	2,340.56	2,373.30	2,367.68	8,326,948
2022-01-18	2,594.26	2,651.55	2,414.22	2,430.59	2,424.83	14,796,688
2022-01-17	2,659.73	2,757.94	2,594.26	2,594.26	2,588.12	6,270,810
2022-01-14	2,643.36	2,692.47	2,577.89	2,627.00	2,620.78	4,316,703
2022-01-13	2,594.26	2,700.65	2,586.08	2,610.63	2,604.45	2,836,705
2022-01-12	2,725.20	2,733.39	2,553.34	2,594.26	2,588.12	7,730,769
2022-01-11	2,929.80	2,937.98	2,708.83	2,708.83	2,702.42	13,840,041
2022-01-10	2,577.89	3,011.63	2,569.71	2,905.25	2,898.37	34,038,873
2022-01-07	2,618.81	2,651.55	2,553.34	2,561.53	2,555.46	3,692,909
2022-01-06	2,610.63	2,643.36	2,455.14	2,618.81	2,612.61	9,120,223
2022-01-05	2,692.47	2,700.65	2,569.71	2,610.63	2,604.45	7,760,951
2022-01-04	2,618.81	2,823.41	2,610.63	2,667.92	2,661.60	15,394,822
2022-01-03	2,700.65	2,708.83	2,528.79	2,602.45	2,596.28	7,372,378
2021-12-30	2,594.26	2,823.41	2,577.89	2,651.55	2,645.27	16,928,464
2021-12-29	2,659.73	2,708.83	2,520.61	2,594.26	2,588.12	18,333,558
2021-12-28	2,905.25	3,003.45	2,708.83	2,708.83	2,702.42	18,564,625
2021-12-27	2,970.72	3,068.92	2,888.88	2,905.25	2,898.37	6,400,457
2021-12-24	2,946.16	3,019.82	2,839.78	2,962.53	2,955.52	11,179,783
2021-12-23	3,199.86	3,281.70	2,987.08	2,987.08	2,980.01	21,406,706
2021-12-22	3,306.25	3,347.17	3,158.94	3,208.05	3,200.45	7,625,439
2021-12-21	3,355.35	3,396.27	3,142.58	3,281.70	3,273.93	17,689,602
2021-12-20	3,494.48	3,568.13	3,281.70	3,355.35	3,347.41	9,364,365
2021-12-17	3,584.50	3,641.79	3,453.56	3,502.66	3,494.37	8,962,350
2021-12-16	3,478.11	3,600.87	3,404.46	3,576.32	3,567.85	10,314,047
2021-12-15	3,527.21	3,658.15	3,379.91	3,478.11	3,469.88	11,441,642
2021-12-14	3,641.79	3,682.71	3,379.91	3,527.21	3,518.86	12,518,526
2021-12-13	3,764.54	3,821.83	3,600.87	3,625.42	3,616.84	11,867,483
2021-12-10	3,690.89	3,985.51	3,625.42	3,756.36	3,747.47	25,831,673
2021-12-09	4,042.79	4,235.11	3,928.22	4,112.35	4,102.62	27,853,597
2021-12-08	3,723.62	4,091.90	3,690.89	4,001.87	3,992.40	35,803,703
2021-12-07	3,175.31	3,936.40	3,126.21	3,682.71	3,673.99	91,268,100
2021-12-06	2,880.69	3,150.76	2,823.41	3,150.76	3,143.30	30,761,785
2021-12-03	2,798.86	3,208.05	2,741.57	2,880.69	2,873.87	59,942,273
2021-12-02	2,905.25	2,929.80	2,782.49	2,798.86	2,792.23	6,870,777
2021-12-01	2,749.75	2,897.06	2,733.39	2,872.51	2,865.71	12,697,661
2021-11-30	2,864.33	3,060.74	2,692.47	2,733.39	2,726.91	25,169,755
2021-11-29	2,659.73	2,880.69	2,635.18	2,847.96	2,841.22	20,462,889
2021-11-26	2,717.02	2,741.57	2,577.89	2,676.10	2,669.76	11,988,699
2021-11-25	2,757.94	2,790.67	2,676.10	2,692.47	2,686.09	8,606,036
2021-11-24	2,635.18	2,962.53	2,512.42	2,733.39	2,726.91	41,597,228
2021-11-23	2,798.86	2,823.41	2,610.63	2,627.00	2,620.78	23,361,791
2021-11-22	2,839.78	3,142.58	2,659.73	2,798.86	2,792.23	41,118,844
2021-11-19	2,496.06	2,962.53	2,496.06	2,823.41	2,816.72	47,158,221
2021-11-18	2,676.10	2,676.10	2,676.10	2,676.10	2,669.76	4,093,579
2021-11-17	3,232.60	3,232.60	2,872.51	2,872.51	2,865.71	64,488,577
2021-11-16	2,479.69	3,085.29	2,414.22	3,085.29	3,077.98	74,943,880
2021-11-15	2,381.48	2,717.02	2,365.12	2,471.50	2,465.65	78,210,214
2021-11-12	1,915.01	2,348.75	1,915.01	2,348.75	2,343.19	120,888,727

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.