Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 1,915.01 | 2,348.75 | 1,915.01 | 2,348.75 | 2,343.19 | 120,888,727 |
| 2021-11-11 | 2,070.50 | 2,127.79 | 1,865.90 | 1,882.27 | 1,877.82 | 41,276,839 |
| 2021-11-10 | 1,849.54 | 2,127.79 | 1,849.54 | 2,005.03 | 2,000.28 | 83,267,651 |
| 2021-11-09 | 2,250.54 | 2,414.22 | 1,980.48 | 1,980.48 | 1,975.79 | 26,067,627 |
| 2021-11-08 | 1,759.51 | 2,127.79 | 1,734.96 | 2,127.79 | 2,122.75 | 68,345,226 |
| 2021-11-05 | 1,370.78 | 1,702.23 | 1,366.69 | 1,702.23 | 1,698.20 | 132,218,563 |
| 2021-11-04 | 1,297.13 | 1,370.78 | 1,293.04 | 1,362.60 | 1,359.37 | 11,285,601 |
| 2021-11-03 | 1,317.59 | 1,358.51 | 1,280.76 | 1,297.13 | 1,294.06 | 6,837,296 |
| 2021-11-02 | 1,333.96 | 1,403.52 | 1,268.49 | 1,309.41 | 1,306.31 | 23,888,930 |
| 2021-11-01 | 1,186.65 | 1,321.68 | 1,186.65 | 1,321.68 | 1,318.55 | 22,083,532 |
| 2021-10-29 | 1,162.10 | 1,223.48 | 1,158.01 | 1,182.56 | 1,179.76 | 8,269,395 |
| 2021-10-28 | 1,211.20 | 1,231.66 | 1,153.91 | 1,162.10 | 1,159.35 | 17,992,396 |
| 2021-10-27 | 1,309.41 | 1,309.41 | 1,239.84 | 1,239.84 | 1,236.91 | 8,988,377 |
| 2021-10-26 | 1,428.07 | 1,440.35 | 1,329.87 | 1,329.87 | 1,326.72 | 23,073,660 |
| 2021-10-25 | 1,358.51 | 1,448.53 | 1,358.51 | 1,428.07 | 1,424.69 | 26,641,811 |
| 2021-10-22 | 1,317.59 | 1,411.70 | 1,317.59 | 1,354.42 | 1,351.21 | 23,944,039 |
← NewerPage 21 of 21 · 1,216 trading days
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.