Bank Bumi Arta Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-21	1,264.40	1,411.70	1,239.84	1,321.68	1,318.55	48,953,355
2021-10-19	1,305.31	1,325.77	1,252.12	1,264.40	1,261.40	10,182,445
2021-10-18	1,141.64	1,362.60	1,141.64	1,305.31	1,302.22	36,727,236
2021-10-15	1,158.01	1,158.01	1,096.63	1,129.36	1,126.69	2,491,143
2021-10-14	1,113.00	1,145.73	1,076.17	1,121.18	1,118.52	3,252,282

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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