PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 277,100 |
| 2024-01-26 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 17,300 |
| 2024-01-25 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 61,600 |
| 2024-01-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 45,900 |
| 2024-01-23 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 218,300 |
| 2024-01-22 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 222,700 |
| 2024-01-19 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 203,500 |
| 2024-01-18 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 28,100 |
| 2024-01-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9,300 |
| 2024-01-16 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 32,000 |
| 2024-01-15 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 34,200 |
| 2024-01-12 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 53,700 |
| 2024-01-11 | 115.00 | 115.00 | 104.00 | 104.00 | 104.00 | 16,700 |
| 2024-01-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,000 |
| 2024-01-09 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 101,100 |
| 2024-01-08 | 109.00 | 114.00 | 105.00 | 109.00 | 109.00 | 21,000 |
| 2024-01-05 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 7,700 |
| 2024-01-04 | 116.00 | 116.00 | 105.00 | 106.00 | 106.00 | 11,000 |
| 2024-01-03 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 22,100 |
| 2024-01-02 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 17,900 |
| 2023-12-29 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 10,800 |
| 2023-12-28 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 11,700 |
| 2023-12-27 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,300 |
| 2023-12-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-12-21 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3,900 |
| 2023-12-20 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 4,000 |
| 2023-12-19 | 118.00 | 118.00 | 107.00 | 107.00 | 107.00 | 35,100 |
| 2023-12-18 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 16,700 |
| 2023-12-15 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 22,300 |
| 2023-12-14 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 300 |
| 2023-12-13 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 67,500 |
| 2023-12-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-12-11 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 700 |
| 2023-12-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2023-12-07 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 2023-12-06 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 15,000 |
| 2023-12-05 | 119.00 | 119.00 | 107.00 | 109.00 | 109.00 | 21,700 |
| 2023-12-04 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,400 |
| 2023-12-01 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,100 |
| 2023-11-30 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 7,500 |
| 2023-11-29 | 120.00 | 120.00 | 107.00 | 110.00 | 110.00 | 20,800 |
| 2023-11-28 | 120.00 | 120.00 | 107.00 | 110.00 | 110.00 | 16,800 |
| 2023-11-27 | 112.00 | 112.00 | 100.00 | 110.00 | 110.00 | 92,500 |
| 2023-11-24 | 123.00 | 123.00 | 113.00 | 113.00 | 113.00 | 2,000 |
| 2023-11-23 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 200 |
| 2023-11-22 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 200 |
| 2023-11-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,000 |
| 2023-11-20 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 200 |
| 2023-11-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-11-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 300 |
| 2023-11-15 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 5,100 |
| 2023-11-14 | 123.00 | 123.00 | 112.00 | 113.00 | 113.00 | 15,800 |
| 2023-11-13 | 124.00 | 124.00 | 113.00 | 113.00 | 113.00 | 42,400 |
| 2023-11-10 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 7,668,400 |
| 2023-11-09 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 1,200 |
| 2023-11-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 200 |
| 2023-11-07 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 47,200 |
| 2023-11-06 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 500 |
| 2023-11-03 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 600 |
| 2023-11-02 | 121.00 | 121.00 | 113.00 | 115.00 | 115.00 | 400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.