Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 590.00 | 610.00 | 590.00 | 600.00 | 600.00 | 42,800 |
| 2025-02-04 | 585.00 | 610.00 | 585.00 | 595.00 | 595.00 | 160,800 |
| 2025-02-03 | 600.00 | 600.00 | 575.00 | 585.00 | 585.00 | 512,200 |
| 2025-01-31 | 595.00 | 615.00 | 595.00 | 600.00 | 600.00 | 79,300 |
| 2025-01-30 | 590.00 | 625.00 | 580.00 | 595.00 | 595.00 | 474,200 |
| 2025-01-24 | 600.00 | 610.00 | 585.00 | 585.00 | 585.00 | 265,400 |
| 2025-01-23 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | 128,700 |
| 2025-01-22 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 122,500 |
| 2025-01-21 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | 239,400 |
| 2025-01-20 | 610.00 | 630.00 | 580.00 | 600.00 | 600.00 | 448,600 |
| 2025-01-17 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 80,300 |
| 2025-01-16 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 22,900 |
| 2025-01-15 | 600.00 | 625.00 | 600.00 | 610.00 | 610.00 | 85,700 |
| 2025-01-14 | 610.00 | 625.00 | 600.00 | 600.00 | 600.00 | 158,300 |
| 2025-01-13 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | 52,900 |
| 2025-01-10 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 160,700 |
| 2025-01-09 | 615.00 | 625.00 | 600.00 | 615.00 | 615.00 | 88,500 |
| 2025-01-08 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 369,800 |
| 2025-01-07 | 615.00 | 625.00 | 605.00 | 610.00 | 610.00 | 277,200 |
| 2025-01-06 | 620.00 | 660.00 | 600.00 | 605.00 | 605.00 | 482,500 |
| 2025-01-03 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | 239,800 |
| 2025-01-02 | 600.00 | 630.00 | 600.00 | 610.00 | 610.00 | 333,300 |
| 2024-12-30 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 29,600 |
| 2024-12-27 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 183,700 |
| 2024-12-24 | 600.00 | 605.00 | 585.00 | 590.00 | 590.00 | 95,800 |
| 2024-12-23 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 125,500 |
| 2024-12-20 | 585.00 | 615.00 | 575.00 | 610.00 | 610.00 | 191,400 |
| 2024-12-19 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 58,200 |
| 2024-12-18 | 600.00 | 605.00 | 555.00 | 605.00 | 605.00 | 1,549,100 |
| 2024-12-17 | 610.00 | 610.00 | 590.00 | 600.00 | 600.00 | 690,500 |
| 2024-12-16 | 630.00 | 630.00 | 605.00 | 610.00 | 610.00 | 263,300 |
| 2024-12-13 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | 472,900 |
| 2024-12-12 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 221,400 |
| 2024-12-11 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 337,600 |
| 2024-12-10 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 66,000 |
| 2024-12-09 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 550,400 |
| 2024-12-06 | 665.00 | 670.00 | 650.00 | 660.00 | 660.00 | 589,600 |
| 2024-12-05 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | 40,200 |
| 2024-12-04 | 660.00 | 690.00 | 660.00 | 665.00 | 665.00 | 122,600 |
| 2024-12-03 | 665.00 | 665.00 | 650.00 | 655.00 | 655.00 | 191,100 |
| 2024-12-02 | 685.00 | 685.00 | 640.00 | 655.00 | 655.00 | 391,000 |
| 2024-11-29 | 670.00 | 680.00 | 655.00 | 680.00 | 680.00 | 556,000 |
| 2024-11-28 | 695.00 | 705.00 | 675.00 | 675.00 | 675.00 | 160,000 |
| 2024-11-26 | 715.00 | 715.00 | 695.00 | 695.00 | 695.00 | 80,200 |
| 2024-11-25 | 720.00 | 730.00 | 695.00 | 715.00 | 715.00 | 308,100 |
| 2024-11-22 | 675.00 | 740.00 | 675.00 | 715.00 | 715.00 | 1,170,400 |
| 2024-11-21 | 665.00 | 685.00 | 655.00 | 675.00 | 675.00 | 76,300 |
| 2024-11-20 | 675.00 | 700.00 | 655.00 | 655.00 | 655.00 | 319,600 |
| 2024-11-19 | 660.00 | 680.00 | 660.00 | 665.00 | 665.00 | 62,300 |
| 2024-11-18 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | 53,500 |
| 2024-11-15 | 680.00 | 685.00 | 660.00 | 685.00 | 685.00 | 119,100 |
| 2024-11-14 | 715.00 | 720.00 | 660.00 | 680.00 | 680.00 | 235,100 |
| 2024-11-13 | 695.00 | 725.00 | 695.00 | 700.00 | 700.00 | 462,700 |
| 2024-11-12 | 655.00 | 725.00 | 645.00 | 680.00 | 680.00 | 599,800 |
| 2024-11-11 | 665.00 | 670.00 | 650.00 | 655.00 | 655.00 | 190,600 |
| 2024-11-08 | 685.00 | 690.00 | 650.00 | 670.00 | 670.00 | 496,000 |
| 2024-11-07 | 680.00 | 685.00 | 675.00 | 675.00 | 675.00 | 226,000 |
| 2024-11-06 | 710.00 | 715.00 | 670.00 | 700.00 | 700.00 | 131,400 |
| 2024-11-05 | 705.00 | 725.00 | 675.00 | 710.00 | 710.00 | 380,600 |
| 2024-11-04 | 700.00 | 705.00 | 690.00 | 705.00 | 705.00 | 102,400 |
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.