Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 795.00 | 820.00 | 780.00 | 780.00 | 780.00 | 275,100 |
| 2026-05-01 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-04-30 | 845.00 | 845.00 | 775.00 | 795.00 | 795.00 | 449,900 |
| 2026-04-29 | 810.00 | 845.00 | 800.00 | 820.00 | 820.00 | 1,078,400 |
| 2026-04-28 | 805.00 | 820.00 | 775.00 | 800.00 | 800.00 | 622,900 |
| 2026-04-27 | 905.00 | 920.00 | 790.00 | 800.00 | 800.00 | 3,605,700 |
| 2026-04-24 | 725.00 | 865.00 | 720.00 | 865.00 | 865.00 | 8,120,400 |
| 2026-04-23 | 705.00 | 720.00 | 695.00 | 695.00 | 695.00 | 335,200 |
| 2026-04-22 | 725.00 | 725.00 | 625.00 | 705.00 | 705.00 | 2,141,100 |
| 2026-04-21 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 150,200 |
| 2026-04-20 | 745.00 | 745.00 | 715.00 | 740.00 | 740.00 | 406,300 |
| 2026-04-17 | 685.00 | 735.00 | 685.00 | 725.00 | 725.00 | 175,900 |
| 2026-04-16 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 52,300 |
| 2026-04-15 | 725.00 | 740.00 | 630.00 | 710.00 | 710.00 | 969,000 |
| 2026-04-14 | 725.00 | 735.00 | 700.00 | 725.00 | 725.00 | 214,700 |
| 2026-04-13 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 67,500 |
| 2026-04-10 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 46,300 |
| 2026-04-09 | 710.00 | 745.00 | 710.00 | 710.00 | 710.00 | 155,200 |
| 2026-04-08 | 665.00 | 745.00 | 625.00 | 710.00 | 710.00 | 1,026,200 |
| 2026-04-07 | 690.00 | 725.00 | 670.00 | 675.00 | 675.00 | 146,600 |
| 2026-04-06 | 695.00 | 705.00 | 670.00 | 685.00 | 685.00 | 89,800 |
| 2026-04-02 | 660.00 | 725.00 | 650.00 | 695.00 | 695.00 | 752,500 |
| 2026-04-01 | 640.00 | 655.00 | 630.00 | 650.00 | 650.00 | 121,100 |
| 2026-03-31 | 635.00 | 650.00 | 625.00 | 635.00 | 635.00 | 71,000 |
| 2026-03-30 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 146,700 |
| 2026-03-27 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | 141,400 |
| 2026-03-26 | 635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 214,700 |
| 2026-03-25 | 615.00 | 640.00 | 610.00 | 635.00 | 635.00 | 172,900 |
| 2026-03-17 | 620.00 | 630.00 | 600.00 | 620.00 | 620.00 | 464,600 |
| 2026-03-16 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 690,600 |
| 2026-03-13 | 670.00 | 680.00 | 640.00 | 640.00 | 640.00 | 650,000 |
| 2026-03-12 | 715.00 | 715.00 | 670.00 | 670.00 | 670.00 | 519,900 |
| 2026-03-11 | 740.00 | 765.00 | 700.00 | 705.00 | 705.00 | 1,147,800 |
| 2026-03-10 | 730.00 | 775.00 | 695.00 | 740.00 | 740.00 | 1,618,800 |
| 2026-03-09 | 745.00 | 745.00 | 690.00 | 725.00 | 725.00 | 1,113,700 |
| 2026-03-06 | 775.00 | 775.00 | 725.00 | 755.00 | 755.00 | 275,400 |
| 2026-03-05 | 740.00 | 775.00 | 705.00 | 775.00 | 775.00 | 896,300 |
| 2026-03-04 | 780.00 | 785.00 | 725.00 | 740.00 | 740.00 | 2,197,500 |
| 2026-03-03 | 775.00 | 805.00 | 775.00 | 785.00 | 785.00 | 389,600 |
| 2026-03-02 | 820.00 | 820.00 | 775.00 | 775.00 | 775.00 | 2,036,800 |
| 2026-02-27 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 561,300 |
| 2026-02-26 | 880.00 | 895.00 | 845.00 | 845.00 | 845.00 | 689,800 |
| 2026-02-25 | 900.00 | 915.00 | 855.00 | 865.00 | 865.00 | 806,400 |
| 2026-02-24 | 875.00 | 950.00 | 865.00 | 895.00 | 895.00 | 2,710,700 |
| 2026-02-23 | 870.00 | 895.00 | 860.00 | 875.00 | 875.00 | 402,500 |
| 2026-02-20 | 855.00 | 890.00 | 850.00 | 870.00 | 870.00 | 593,000 |
| 2026-02-19 | 865.00 | 885.00 | 845.00 | 845.00 | 845.00 | 527,700 |
| 2026-02-18 | 860.00 | 885.00 | 855.00 | 865.00 | 865.00 | 169,800 |
| 2026-02-13 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | 361,500 |
| 2026-02-12 | 845.00 | 890.00 | 845.00 | 885.00 | 885.00 | 1,006,300 |
| 2026-02-11 | 840.00 | 860.00 | 825.00 | 855.00 | 855.00 | 1,302,000 |
| 2026-02-10 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 262,400 |
| 2026-02-09 | 805.00 | 840.00 | 800.00 | 835.00 | 835.00 | 1,509,000 |
| 2026-02-06 | 825.00 | 855.00 | 805.00 | 815.00 | 815.00 | 1,254,200 |
| 2026-02-05 | 860.00 | 885.00 | 825.00 | 870.00 | 870.00 | 550,200 |
| 2026-02-04 | 875.00 | 890.00 | 855.00 | 865.00 | 865.00 | 799,100 |
| 2026-02-03 | 825.00 | 875.00 | 825.00 | 875.00 | 875.00 | 1,220,600 |
| 2026-02-02 | 985.00 | 995.00 | 835.00 | 840.00 | 840.00 | 4,113,800 |
| 2026-01-30 | 1,000.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | 1,693,400 |
| 2026-01-29 | 875.00 | 995.00 | 800.00 | 960.00 | 960.00 | 5,348,200 |
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.