Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 845.00 | 845.00 | 800.00 | 805.00 | 805.00 | 1,150,200 |
| 2025-08-12 | 815.00 | 890.00 | 810.00 | 840.00 | 840.00 | 5,282,100 |
| 2025-08-11 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 66,600 |
| 2025-08-08 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | 57,000 |
| 2025-08-07 | 815.00 | 815.00 | 780.00 | 805.00 | 805.00 | 265,200 |
| 2025-08-06 | 830.00 | 845.00 | 790.00 | 800.00 | 800.00 | 2,166,400 |
| 2025-08-05 | 800.00 | 830.00 | 800.00 | 815.00 | 815.00 | 128,300 |
| 2025-08-04 | 800.00 | 860.00 | 795.00 | 820.00 | 820.00 | 487,700 |
| 2025-08-01 | 805.00 | 815.00 | 795.00 | 805.00 | 805.00 | 93,500 |
| 2025-07-31 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 65,300 |
| 2025-07-30 | 820.00 | 840.00 | 805.00 | 810.00 | 810.00 | 61,100 |
| 2025-07-29 | 840.00 | 840.00 | 810.00 | 825.00 | 825.00 | 78,500 |
| 2025-07-28 | 850.00 | 865.00 | 810.00 | 815.00 | 815.00 | 2,621,800 |
| 2025-07-25 | 840.00 | 860.00 | 830.00 | 835.00 | 835.00 | 90,200 |
| 2025-07-24 | 825.00 | 890.00 | 800.00 | 835.00 | 835.00 | 708,500 |
| 2025-07-23 | 830.00 | 830.00 | 800.00 | 815.00 | 815.00 | 149,200 |
| 2025-07-22 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | 32,100 |
| 2025-07-21 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | 91,000 |
| 2025-07-18 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 164,100 |
| 2025-07-17 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 114,300 |
| 2025-07-16 | 845.00 | 845.00 | 815.00 | 825.00 | 825.00 | 491,900 |
| 2025-07-15 | 855.00 | 855.00 | 825.00 | 830.00 | 830.00 | 53,600 |
| 2025-07-14 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | 41,500 |
| 2025-07-11 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 94,700 |
| 2025-07-10 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 55,100 |
| 2025-07-09 | 865.00 | 870.00 | 840.00 | 860.00 | 860.00 | 123,700 |
| 2025-07-08 | 850.00 | 865.00 | 815.00 | 865.00 | 865.00 | 1,082,100 |
| 2025-07-07 | 860.00 | 865.00 | 845.00 | 845.00 | 845.00 | 72,500 |
| 2025-07-04 | 860.00 | 875.00 | 820.00 | 840.00 | 840.00 | 184,100 |
| 2025-07-03 | 865.00 | 880.00 | 850.00 | 865.00 | 865.00 | 159,100 |
| 2025-07-02 | 820.00 | 870.00 | 820.00 | 865.00 | 865.00 | 196,000 |
| 2025-07-01 | 815.00 | 825.00 | 805.00 | 825.00 | 825.00 | 89,800 |
| 2025-06-30 | 830.00 | 830.00 | 800.00 | 810.00 | 810.00 | 81,100 |
| 2025-06-26 | 810.00 | 830.00 | 800.00 | 830.00 | 830.00 | 77,700 |
| 2025-06-25 | 815.00 | 835.00 | 810.00 | 810.00 | 810.00 | 230,500 |
| 2025-06-24 | 820.00 | 835.00 | 800.00 | 815.00 | 815.00 | 335,900 |
| 2025-06-23 | 850.00 | 850.00 | 790.00 | 820.00 | 820.00 | 311,700 |
| 2025-06-20 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | 68,800 |
| 2025-06-19 | 860.00 | 875.00 | 845.00 | 855.00 | 855.00 | 568,300 |
| 2025-06-18 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | 382,000 |
| 2025-06-17 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 582,500 |
| 2025-06-16 | 860.00 | 860.00 | 850.00 | 860.00 | 860.00 | 260,800 |
| 2025-06-13 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | 155,700 |
| 2025-06-12 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 174,800 |
| 2025-06-11 | 850.00 | 895.00 | 850.00 | 860.00 | 860.00 | 243,300 |
| 2025-06-10 | 840.00 | 860.00 | 835.00 | 845.00 | 845.00 | 275,200 |
| 2025-06-05 | 840.00 | 860.00 | 840.00 | 840.00 | 840.00 | 417,500 |
| 2025-06-04 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | 266,600 |
| 2025-06-03 | 850.00 | 850.00 | 825.00 | 825.00 | 825.00 | 1,001,700 |
| 2025-06-02 | 860.00 | 885.00 | 830.00 | 840.00 | 840.00 | 1,073,600 |
| 2025-05-28 | 860.00 | 880.00 | 850.00 | 860.00 | 860.00 | 384,800 |
| 2025-05-27 | 855.00 | 875.00 | 850.00 | 860.00 | 860.00 | 382,600 |
| 2025-05-26 | 895.00 | 900.00 | 855.00 | 855.00 | 855.00 | 1,198,600 |
| 2025-05-23 | 825.00 | 890.00 | 825.00 | 890.00 | 890.00 | 1,638,100 |
| 2025-05-22 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 254,500 |
| 2025-05-21 | 805.00 | 820.00 | 805.00 | 815.00 | 815.00 | 298,400 |
| 2025-05-20 | 800.00 | 835.00 | 800.00 | 805.00 | 805.00 | 626,200 |
| 2025-05-19 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | 393,000 |
| 2025-05-16 | 820.00 | 820.00 | 805.00 | 810.00 | 810.00 | 303,300 |
| 2025-05-15 | 800.00 | 850.00 | 800.00 | 820.00 | 820.00 | 934,700 |
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.