Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 165,100 |
| 2025-11-04 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 45,600 |
| 2025-11-03 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 69,500 |
| 2025-10-31 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 69,200 |
| 2025-10-30 | 615.00 | 630.00 | 605.00 | 630.00 | 630.00 | 458,900 |
| 2025-10-29 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 568,400 |
| 2025-10-28 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 80,000 |
| 2025-10-27 | 630.00 | 635.00 | 605.00 | 615.00 | 615.00 | 1,429,000 |
| 2025-10-24 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 199,800 |
| 2025-10-23 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | 468,800 |
| 2025-10-22 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 306,100 |
| 2025-10-21 | 655.00 | 655.00 | 600.00 | 630.00 | 630.00 | 1,179,800 |
| 2025-10-20 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 719,200 |
| 2025-10-17 | 660.00 | 660.00 | 620.00 | 630.00 | 630.00 | 1,074,500 |
| 2025-10-16 | 640.00 | 655.00 | 620.00 | 650.00 | 650.00 | 305,500 |
| 2025-10-15 | 660.00 | 660.00 | 620.00 | 630.00 | 630.00 | 1,105,300 |
| 2025-10-14 | 670.00 | 695.00 | 640.00 | 650.00 | 650.00 | 3,399,800 |
| 2025-10-13 | 710.00 | 710.00 | 640.00 | 695.00 | 695.00 | 3,776,800 |
| 2025-10-10 | 720.00 | 720.00 | 685.00 | 715.00 | 715.00 | 604,200 |
| 2025-10-09 | 700.00 | 740.00 | 640.00 | 710.00 | 710.00 | 3,650,200 |
| 2025-10-08 | 730.00 | 730.00 | 680.00 | 700.00 | 700.00 | 2,689,100 |
| 2025-10-07 | 755.00 | 775.00 | 710.00 | 710.00 | 710.00 | 2,480,000 |
| 2025-10-06 | 760.00 | 785.00 | 735.00 | 755.00 | 755.00 | 1,771,100 |
| 2025-10-03 | 800.00 | 815.00 | 765.00 | 765.00 | 765.00 | 781,100 |
| 2025-10-02 | 725.00 | 825.00 | 725.00 | 800.00 | 800.00 | 2,666,100 |
| 2025-10-01 | 735.00 | 735.00 | 700.00 | 725.00 | 725.00 | 366,600 |
| 2025-09-30 | 710.00 | 800.00 | 695.00 | 725.00 | 725.00 | 1,341,100 |
| 2025-09-29 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 176,000 |
| 2025-09-26 | 700.00 | 740.00 | 690.00 | 710.00 | 710.00 | 414,900 |
| 2025-09-25 | 720.00 | 720.00 | 685.00 | 700.00 | 700.00 | 360,300 |
| 2025-09-24 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | 68,500 |
| 2025-09-23 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 228,400 |
| 2025-09-22 | 705.00 | 735.00 | 690.00 | 715.00 | 715.00 | 128,300 |
| 2025-09-19 | 715.00 | 715.00 | 690.00 | 705.00 | 705.00 | 362,600 |
| 2025-09-18 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 753,600 |
| 2025-09-17 | 755.00 | 760.00 | 700.00 | 700.00 | 700.00 | 1,649,000 |
| 2025-09-16 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 66,000 |
| 2025-09-15 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | 254,600 |
| 2025-09-12 | 775.00 | 775.00 | 755.00 | 760.00 | 760.00 | 285,100 |
| 2025-09-11 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | 102,400 |
| 2025-09-10 | 765.00 | 780.00 | 755.00 | 775.00 | 775.00 | 158,900 |
| 2025-09-09 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 332,300 |
| 2025-09-08 | 780.00 | 780.00 | 750.00 | 755.00 | 755.00 | 633,500 |
| 2025-09-05 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2025-09-04 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 301,500 |
| 2025-09-03 | 780.00 | 800.00 | 760.00 | 760.00 | 760.00 | 360,800 |
| 2025-09-02 | 810.00 | 815.00 | 750.00 | 760.00 | 760.00 | 3,381,500 |
| 2025-09-01 | 770.00 | 830.00 | 755.00 | 810.00 | 810.00 | 1,910,500 |
| 2025-08-29 | 790.00 | 845.00 | 770.00 | 795.00 | 795.00 | 6,403,700 |
| 2025-08-28 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | 318,200 |
| 2025-08-27 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | 260,600 |
| 2025-08-26 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 72,600 |
| 2025-08-25 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | 1,139,600 |
| 2025-08-22 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 112,400 |
| 2025-08-21 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 66,400 |
| 2025-08-20 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | 189,700 |
| 2025-08-19 | 805.00 | 845.00 | 795.00 | 815.00 | 815.00 | 544,800 |
| 2025-08-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2025-08-15 | 825.00 | 830.00 | 790.00 | 795.00 | 795.00 | 2,472,000 |
| 2025-08-14 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 166,100 |
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.