PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 24,100 |
| 2023-10-31 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,000 |
| 2023-10-30 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3,400 |
| 2023-10-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 700 |
| 2023-10-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7,100 |
| 2023-10-25 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 4,900 |
| 2023-10-24 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | 13,000 |
| 2023-10-23 | 114.00 | 125.00 | 114.00 | 115.00 | 115.00 | 8,100 |
| 2023-10-20 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,017,200 |
| 2023-10-19 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 10,200 |
| 2023-10-18 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 5,500 |
| 2023-10-17 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 200 |
| 2023-10-16 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,900 |
| 2023-10-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-10-12 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 6,500 |
| 2023-10-11 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | 3,000 |
| 2023-10-10 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 24,000 |
| 2023-10-09 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 8,000 |
| 2023-10-06 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 5,807,400 |
| 2023-10-05 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 3,200 |
| 2023-10-04 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 39,500 |
| 2023-10-03 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 1,700 |
| 2023-10-02 | 117.00 | 147.00 | 117.00 | 120.00 | 120.00 | 315,300 |
| 2023-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2023-09-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 2023-09-26 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,300 |
| 2023-09-25 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 13,200 |
| 2023-09-22 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1,700 |
| 2023-09-21 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 666,200 |
| 2023-09-20 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 2,100 |
| 2023-09-19 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 5,200 |
| 2023-09-18 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 53,500 |
| 2023-09-15 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 24,300 |
| 2023-09-14 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 206,900 |
| 2023-09-13 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 182,000 |
| 2023-09-12 | 147.00 | 147.00 | 130.00 | 130.00 | 130.00 | 70,600 |
| 2023-09-11 | 129.00 | 167.00 | 129.00 | 147.00 | 147.00 | 841,900 |
| 2023-09-08 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 20,081,200 |
| 2023-09-07 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-09-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,600 |
| 2023-09-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-09-04 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 202,100 |
| 2023-09-01 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,000 |
| 2023-08-31 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10,900 |
| 2023-08-30 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 12,300 |
| 2023-08-29 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 57,200 |
| 2023-08-28 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2,000 |
| 2023-08-25 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 600 |
| 2023-08-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2023-08-23 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 75,300 |
| 2023-08-22 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 39,500 |
| 2023-08-21 | 136.00 | 136.00 | 128.00 | 135.00 | 135.00 | 9,300 |
| 2023-08-18 | 130.00 | 138.00 | 130.00 | 136.00 | 136.00 | 2,500 |
| 2023-08-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-08-15 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4,200 |
| 2023-08-14 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 3,501,200 |
| 2023-08-11 | 128.00 | 136.00 | 128.00 | 136.00 | 136.00 | 3,000 |
| 2023-08-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 300 |
| 2023-08-09 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-08-08 | 129.00 | 136.00 | 129.00 | 136.00 | 136.00 | 1,100 |
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.