Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 800.00 | 850.00 | 800.00 | 820.00 | 820.00 | 934,700 |
| 2025-05-14 | 805.00 | 825.00 | 800.00 | 800.00 | 800.00 | 332,800 |
| 2025-05-09 | 800.00 | 820.00 | 785.00 | 805.00 | 805.00 | 1,012,900 |
| 2025-05-08 | 770.00 | 825.00 | 770.00 | 790.00 | 790.00 | 2,650,300 |
| 2025-05-07 | 760.00 | 770.00 | 750.00 | 765.00 | 765.00 | 666,200 |
| 2025-05-06 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | 624,900 |
| 2025-05-05 | 765.00 | 785.00 | 760.00 | 765.00 | 765.00 | 1,406,500 |
| 2025-05-02 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | 565,400 |
| 2025-04-30 | 700.00 | 815.00 | 685.00 | 755.00 | 755.00 | 6,848,100 |
| 2025-04-29 | 695.00 | 700.00 | 675.00 | 695.00 | 695.00 | 398,200 |
| 2025-04-28 | 690.00 | 715.00 | 660.00 | 690.00 | 690.00 | 1,867,600 |
| 2025-04-25 | 615.00 | 690.00 | 615.00 | 690.00 | 690.00 | 2,292,200 |
| 2025-04-24 | 625.00 | 650.00 | 620.00 | 625.00 | 625.00 | 275,500 |
| 2025-04-23 | 615.00 | 625.00 | 605.00 | 625.00 | 625.00 | 2,176,200 |
| 2025-04-22 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 302,000 |
| 2025-04-21 | 620.00 | 625.00 | 560.00 | 600.00 | 600.00 | 1,759,700 |
| 2025-04-17 | 520.00 | 635.00 | 510.00 | 630.00 | 630.00 | 4,762,600 |
| 2025-04-16 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 150,900 |
| 2025-04-15 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | 86,600 |
| 2025-04-14 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | 100,300 |
| 2025-04-11 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 51,200 |
| 2025-04-10 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 106,900 |
| 2025-04-09 | 492.00 | 500.00 | 492.00 | 498.00 | 498.00 | 48,800 |
| 2025-04-08 | 510.00 | 515.00 | 490.00 | 492.00 | 492.00 | 1,333,400 |
| 2025-03-27 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 64,400 |
| 2025-03-26 | 515.00 | 535.00 | 510.00 | 520.00 | 520.00 | 319,000 |
| 2025-03-25 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 95,200 |
| 2025-03-24 | 550.00 | 560.00 | 510.00 | 525.00 | 525.00 | 550,700 |
| 2025-03-21 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | 245,000 |
| 2025-03-20 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 56,900 |
| 2025-03-19 | 560.00 | 565.00 | 540.00 | 565.00 | 565.00 | 402,800 |
| 2025-03-18 | 560.00 | 570.00 | 545.00 | 565.00 | 565.00 | 175,000 |
| 2025-03-17 | 575.00 | 575.00 | 550.00 | 575.00 | 575.00 | 436,900 |
| 2025-03-14 | 585.00 | 595.00 | 570.00 | 575.00 | 575.00 | 62,300 |
| 2025-03-13 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | 37,000 |
| 2025-03-12 | 580.00 | 600.00 | 575.00 | 580.00 | 580.00 | 182,600 |
| 2025-03-11 | 575.00 | 585.00 | 570.00 | 585.00 | 585.00 | 3,600 |
| 2025-03-10 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 146,100 |
| 2025-03-07 | 590.00 | 590.00 | 565.00 | 585.00 | 585.00 | 34,900 |
| 2025-03-06 | 565.00 | 605.00 | 555.00 | 585.00 | 585.00 | 644,900 |
| 2025-03-05 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 13,400 |
| 2025-03-04 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 190,100 |
| 2025-03-03 | 540.00 | 565.00 | 540.00 | 560.00 | 560.00 | 895,200 |
| 2025-02-28 | 585.00 | 585.00 | 550.00 | 560.00 | 560.00 | 609,000 |
| 2025-02-27 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 521,100 |
| 2025-02-26 | 575.00 | 595.00 | 575.00 | 580.00 | 580.00 | 400,400 |
| 2025-02-25 | 600.00 | 610.00 | 580.00 | 585.00 | 585.00 | 270,700 |
| 2025-02-24 | 585.00 | 615.00 | 580.00 | 590.00 | 590.00 | 173,700 |
| 2025-02-21 | 580.00 | 595.00 | 580.00 | 590.00 | 590.00 | 87,400 |
| 2025-02-20 | 585.00 | 595.00 | 585.00 | 585.00 | 585.00 | 18,400 |
| 2025-02-19 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 152,500 |
| 2025-02-18 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 180,200 |
| 2025-02-17 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 282,000 |
| 2025-02-14 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 151,700 |
| 2025-02-13 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 149,600 |
| 2025-02-12 | 580.00 | 605.00 | 580.00 | 580.00 | 580.00 | 221,900 |
| 2025-02-11 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 173,500 |
| 2025-02-10 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 151,100 |
| 2025-02-07 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 115,700 |
| 2025-02-06 | 590.00 | 630.00 | 585.00 | 610.00 | 610.00 | 320,800 |
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.