Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 975.00 | 1,040.00 | 895.00 | 910.00 | 910.00 | 4,791,400 |
| 2026-01-27 | 995.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | 1,449,700 |
| 2026-01-26 | 1,050.00 | 1,075.00 | 995.00 | 995.00 | 995.00 | 2,285,600 |
| 2026-01-23 | 1,140.00 | 1,140.00 | 955.00 | 1,050.00 | 1,050.00 | 6,766,500 |
| 2026-01-22 | 1,205.00 | 1,220.00 | 1,115.00 | 1,120.00 | 1,120.00 | 4,108,200 |
| 2026-01-21 | 1,260.00 | 1,400.00 | 1,110.00 | 1,180.00 | 1,180.00 | 12,888,100 |
| 2026-01-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-01-19 | 1,005.00 | 1,230.00 | 1,005.00 | 1,200.00 | 1,200.00 | 19,824,500 |
| 2026-01-16 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2026-01-15 | 1,015.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | 6,204,100 |
| 2026-01-14 | 935.00 | 1,015.00 | 930.00 | 1,010.00 | 1,010.00 | 4,666,000 |
| 2026-01-13 | 900.00 | 985.00 | 885.00 | 930.00 | 930.00 | 7,660,400 |
| 2026-01-12 | 930.00 | 930.00 | 820.00 | 890.00 | 890.00 | 4,783,500 |
| 2026-01-09 | 1,005.00 | 1,005.00 | 925.00 | 930.00 | 930.00 | 2,469,900 |
| 2026-01-08 | 1,005.00 | 1,050.00 | 975.00 | 1,005.00 | 1,005.00 | 5,401,200 |
| 2026-01-07 | 1,020.00 | 1,095.00 | 985.00 | 1,000.00 | 1,000.00 | 12,988,100 |
| 2026-01-06 | 1,025.00 | 1,230.00 | 905.00 | 990.00 | 990.00 | 28,087,300 |
| 2026-01-05 | 820.00 | 985.00 | 815.00 | 985.00 | 985.00 | 20,222,500 |
| 2026-01-02 | 705.00 | 805.00 | 700.00 | 790.00 | 790.00 | 8,121,500 |
| 2026-01-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-12-31 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-12-30 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 1,264,400 |
| 2025-12-29 | 655.00 | 705.00 | 640.00 | 700.00 | 700.00 | 2,918,200 |
| 2025-12-26 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-12-25 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-12-24 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 551,600 |
| 2025-12-23 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 328,200 |
| 2025-12-22 | 650.00 | 670.00 | 645.00 | 645.00 | 645.00 | 363,100 |
| 2025-12-19 | 665.00 | 675.00 | 640.00 | 650.00 | 650.00 | 1,554,400 |
| 2025-12-18 | 640.00 | 685.00 | 635.00 | 665.00 | 665.00 | 2,958,700 |
| 2025-12-17 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 797,900 |
| 2025-12-16 | 640.00 | 675.00 | 620.00 | 625.00 | 625.00 | 10,970,400 |
| 2025-12-15 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 399,300 |
| 2025-12-12 | 640.00 | 645.00 | 620.00 | 640.00 | 640.00 | 101,200 |
| 2025-12-11 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 180,900 |
| 2025-12-10 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 553,100 |
| 2025-12-09 | 660.00 | 665.00 | 640.00 | 640.00 | 640.00 | 2,490,300 |
| 2025-12-08 | 660.00 | 680.00 | 645.00 | 645.00 | 645.00 | 3,370,300 |
| 2025-12-05 | 655.00 | 670.00 | 640.00 | 665.00 | 665.00 | 204,900 |
| 2025-12-04 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 76,000 |
| 2025-12-03 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | 999,100 |
| 2025-12-02 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | 70,700 |
| 2025-12-01 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 145,600 |
| 2025-11-28 | 685.00 | 690.00 | 650.00 | 665.00 | 665.00 | 417,600 |
| 2025-11-27 | 640.00 | 685.00 | 635.00 | 685.00 | 685.00 | 1,900,900 |
| 2025-11-26 | 630.00 | 670.00 | 620.00 | 635.00 | 635.00 | 4,515,200 |
| 2025-11-25 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | 639,000 |
| 2025-11-24 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | 167,600 |
| 2025-11-21 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | 720,500 |
| 2025-11-20 | 625.00 | 645.00 | 615.00 | 620.00 | 620.00 | 255,000 |
| 2025-11-19 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 144,300 |
| 2025-11-18 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 127,700 |
| 2025-11-17 | 615.00 | 675.00 | 605.00 | 630.00 | 630.00 | 3,468,600 |
| 2025-11-14 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 299,800 |
| 2025-11-13 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 76,000 |
| 2025-11-12 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 182,500 |
| 2025-11-11 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 225,900 |
| 2025-11-10 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 149,300 |
| 2025-11-07 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 343,500 |
| 2025-11-06 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 95,600 |
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.