PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 91,000 |
| 2023-05-03 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 91,400 |
| 2023-05-02 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1,300,100 |
| 2023-04-28 | 134.00 | 137.00 | 130.00 | 136.00 | 136.00 | 109,200 |
| 2023-04-27 | 130.00 | 135.00 | 126.00 | 135.00 | 135.00 | 84,400 |
| 2023-04-26 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | 1,100 |
| 2023-04-18 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 600 |
| 2023-04-17 | 137.00 | 138.00 | 130.00 | 133.00 | 133.00 | 16,700 |
| 2023-04-14 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 21,200 |
| 2023-04-13 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 909,000 |
| 2023-04-12 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 600 |
| 2023-04-11 | 132.00 | 136.00 | 130.00 | 134.00 | 134.00 | 526,600 |
| 2023-04-10 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1,500,200 |
| 2023-04-06 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 87,300 |
| 2023-04-05 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2,000,900 |
| 2023-04-04 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 12,400 |
| 2023-04-03 | 137.00 | 137.00 | 130.00 | 137.00 | 137.00 | 1,500 |
| 2023-03-31 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 30,000 |
| 2023-03-30 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 200 |
| 2023-03-29 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 5,300 |
| 2023-03-28 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 7,700 |
| 2023-03-27 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 2,600 |
| 2023-03-24 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3,900 |
| 2023-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-03-20 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 6,000 |
| 2023-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
| 2023-03-16 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1,900 |
| 2023-03-15 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-03-14 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-03-13 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3,100 |
| 2023-03-10 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1,005,300 |
| 2023-03-09 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 300 |
| 2023-03-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5,600 |
| 2023-03-07 | 130.00 | 136.00 | 129.00 | 135.00 | 135.00 | 12,300 |
| 2023-03-06 | 136.00 | 136.00 | 127.00 | 136.00 | 136.00 | 10,500 |
| 2023-03-03 | 137.00 | 137.00 | 130.00 | 136.00 | 136.00 | 10,800 |
| 2023-03-02 | 133.00 | 137.00 | 130.00 | 137.00 | 137.00 | 23,900 |
| 2023-03-01 | 132.00 | 135.00 | 129.00 | 133.00 | 133.00 | 13,200 |
| 2023-02-28 | 136.00 | 137.00 | 129.00 | 132.00 | 132.00 | 12,500 |
| 2023-02-27 | 130.00 | 136.00 | 129.00 | 136.00 | 136.00 | 10,100 |
| 2023-02-24 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 800 |
| 2023-02-23 | 136.00 | 137.00 | 129.00 | 137.00 | 137.00 | 15,500 |
| 2023-02-22 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-02-21 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 200 |
| 2023-02-20 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 800 |
| 2023-02-17 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 1,000,400 |
| 2023-02-16 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3,600 |
| 2023-02-15 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2023-02-14 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 200 |
| 2023-02-13 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 17,500 |
| 2023-02-10 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-02-09 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-02-08 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,400,600 |
| 2023-02-07 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 17,000 |
| 2023-02-06 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 11,900 |
| 2023-02-03 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 20,400 |
| 2023-02-02 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 15,006,600 |
| 2023-02-01 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 500 |
| 2023-01-31 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 3,300 |
| 2023-01-30 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 3,900 |
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.