Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | 100,900 |
| 2024-10-31 | 710.00 | 730.00 | 700.00 | 715.00 | 715.00 | 226,400 |
| 2024-10-30 | 720.00 | 720.00 | 695.00 | 715.00 | 715.00 | 252,200 |
| 2024-10-29 | 710.00 | 740.00 | 675.00 | 720.00 | 720.00 | 1,151,500 |
| 2024-10-28 | 760.00 | 760.00 | 710.00 | 720.00 | 720.00 | 467,600 |
| 2024-10-25 | 760.00 | 760.00 | 725.00 | 730.00 | 730.00 | 370,300 |
| 2024-10-24 | 765.00 | 775.00 | 740.00 | 750.00 | 750.00 | 7,258,000 |
| 2024-10-23 | 775.00 | 785.00 | 745.00 | 755.00 | 755.00 | 1,481,200 |
| 2024-10-22 | 740.00 | 780.00 | 735.00 | 775.00 | 775.00 | 9,682,800 |
| 2024-10-21 | 705.00 | 750.00 | 705.00 | 740.00 | 740.00 | 2,014,800 |
| 2024-10-18 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 510,700 |
| 2024-10-17 | 680.00 | 730.00 | 670.00 | 710.00 | 710.00 | 1,667,200 |
| 2024-10-16 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 124,900 |
| 2024-10-15 | 660.00 | 670.00 | 650.00 | 665.00 | 665.00 | 375,200 |
| 2024-10-14 | 655.00 | 680.00 | 650.00 | 660.00 | 660.00 | 438,500 |
| 2024-10-11 | 670.00 | 695.00 | 665.00 | 665.00 | 665.00 | 272,900 |
| 2024-10-10 | 660.00 | 670.00 | 635.00 | 660.00 | 660.00 | 160,600 |
| 2024-10-09 | 650.00 | 665.00 | 650.00 | 660.00 | 660.00 | 906,500 |
| 2024-10-08 | 675.00 | 680.00 | 645.00 | 645.00 | 645.00 | 1,113,900 |
| 2024-10-07 | 660.00 | 680.00 | 655.00 | 675.00 | 675.00 | 218,700 |
| 2024-10-04 | 640.00 | 670.00 | 615.00 | 660.00 | 660.00 | 810,200 |
| 2024-10-03 | 675.00 | 675.00 | 650.00 | 655.00 | 655.00 | 768,100 |
| 2024-10-02 | 710.00 | 710.00 | 640.00 | 670.00 | 670.00 | 1,776,500 |
| 2024-10-01 | 720.00 | 720.00 | 675.00 | 690.00 | 690.00 | 1,631,400 |
| 2024-09-30 | 730.00 | 730.00 | 695.00 | 715.00 | 715.00 | 675,000 |
| 2024-09-27 | 735.00 | 745.00 | 715.00 | 730.00 | 730.00 | 620,900 |
| 2024-09-26 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 177,400 |
| 2024-09-25 | 740.00 | 755.00 | 725.00 | 745.00 | 745.00 | 502,500 |
| 2024-09-24 | 755.00 | 755.00 | 735.00 | 740.00 | 740.00 | 301,300 |
| 2024-09-23 | 715.00 | 785.00 | 695.00 | 750.00 | 750.00 | 13,678,200 |
| 2024-09-20 | 735.00 | 745.00 | 710.00 | 710.00 | 710.00 | 2,186,100 |
| 2024-09-19 | 760.00 | 770.00 | 730.00 | 730.00 | 730.00 | 670,400 |
| 2024-09-18 | 760.00 | 775.00 | 745.00 | 750.00 | 750.00 | 197,800 |
| 2024-09-17 | 760.00 | 775.00 | 750.00 | 755.00 | 755.00 | 441,600 |
| 2024-09-13 | 740.00 | 755.00 | 735.00 | 750.00 | 750.00 | 78,200 |
| 2024-09-12 | 720.00 | 750.00 | 720.00 | 740.00 | 740.00 | 1,315,600 |
| 2024-09-11 | 765.00 | 765.00 | 730.00 | 740.00 | 740.00 | 858,100 |
| 2024-09-10 | 775.00 | 775.00 | 750.00 | 765.00 | 765.00 | 96,800 |
| 2024-09-09 | 765.00 | 790.00 | 760.00 | 760.00 | 760.00 | 496,700 |
| 2024-09-06 | 790.00 | 790.00 | 775.00 | 775.00 | 775.00 | 165,000 |
| 2024-09-05 | 805.00 | 810.00 | 775.00 | 790.00 | 790.00 | 373,800 |
| 2024-09-04 | 785.00 | 825.00 | 780.00 | 790.00 | 790.00 | 1,573,300 |
| 2024-09-03 | 790.00 | 800.00 | 770.00 | 790.00 | 790.00 | 671,900 |
| 2024-09-02 | 785.00 | 805.00 | 775.00 | 790.00 | 790.00 | 1,180,800 |
| 2024-08-30 | 790.00 | 825.00 | 745.00 | 790.00 | 790.00 | 6,485,100 |
| 2024-08-29 | 790.00 | 790.00 | 735.00 | 740.00 | 740.00 | 1,576,600 |
| 2024-08-28 | 825.00 | 830.00 | 795.00 | 795.00 | 795.00 | 874,500 |
| 2024-08-27 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 190,800 |
| 2024-08-26 | 835.00 | 850.00 | 815.00 | 820.00 | 820.00 | 253,400 |
| 2024-08-23 | 830.00 | 855.00 | 820.00 | 835.00 | 835.00 | 267,800 |
| 2024-08-22 | 835.00 | 845.00 | 815.00 | 835.00 | 835.00 | 239,000 |
| 2024-08-21 | 865.00 | 880.00 | 815.00 | 835.00 | 835.00 | 1,093,200 |
| 2024-08-20 | 810.00 | 900.00 | 810.00 | 855.00 | 855.00 | 1,701,800 |
| 2024-08-19 | 825.00 | 835.00 | 810.00 | 815.00 | 815.00 | 167,700 |
| 2024-08-16 | 815.00 | 835.00 | 815.00 | 820.00 | 820.00 | 175,300 |
| 2024-08-15 | 830.00 | 850.00 | 820.00 | 825.00 | 825.00 | 508,100 |
| 2024-08-14 | 830.00 | 845.00 | 810.00 | 825.00 | 825.00 | 651,700 |
| 2024-08-13 | 805.00 | 825.00 | 770.00 | 825.00 | 825.00 | 1,433,100 |
| 2024-08-12 | 865.00 | 875.00 | 795.00 | 800.00 | 800.00 | 2,505,500 |
| 2024-08-09 | 915.00 | 920.00 | 855.00 | 865.00 | 865.00 | 1,570,500 |
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.