PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 4,300 |
| 2023-01-26 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 900 |
| 2023-01-25 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 200 |
| 2023-01-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 100 |
| 2023-01-20 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 7,700 |
| 2023-01-19 | 137.00 | 137.00 | 131.00 | 137.00 | 137.00 | 1,600 |
| 2023-01-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2023-01-17 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1,700 |
| 2023-01-16 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 500 |
| 2023-01-13 | 138.00 | 138.00 | 132.00 | 138.00 | 138.00 | 400 |
| 2023-01-12 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 600 |
| 2023-01-11 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | 12,200 |
| 2023-01-10 | 134.00 | 139.00 | 133.00 | 139.00 | 139.00 | 10,600 |
| 2023-01-09 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-01-06 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 600 |
| 2023-01-05 | 132.00 | 140.00 | 132.00 | 140.00 | 140.00 | 200 |
| 2023-01-04 | 136.00 | 139.00 | 131.00 | 139.00 | 139.00 | 5,500 |
| 2023-01-03 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2,300 |
| 2023-01-02 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 4,700 |
| 2022-12-30 | 129.00 | 137.00 | 129.00 | 137.00 | 137.00 | 200 |
| 2022-12-29 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 4,100 |
| 2022-12-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 700 |
| 2022-12-27 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 800 |
| 2022-12-26 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,600 |
| 2022-12-23 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 1,700 |
| 2022-12-22 | 132.00 | 137.00 | 132.00 | 137.00 | 137.00 | 22,500 |
| 2022-12-21 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 5,300 |
| 2022-12-20 | 141.00 | 141.00 | 132.00 | 138.00 | 138.00 | 770,200 |
| 2022-12-19 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-12-16 | 132.00 | 139.00 | 131.00 | 138.00 | 138.00 | 7,100 |
| 2022-12-15 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 700 |
| 2022-12-14 | 140.00 | 140.00 | 134.00 | 140.00 | 140.00 | 17,300 |
| 2022-12-13 | 139.00 | 145.00 | 139.00 | 140.00 | 140.00 | 6,200 |
| 2022-12-12 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 15,500 |
| 2022-12-09 | 140.00 | 142.00 | 133.00 | 136.00 | 136.00 | 5,900 |
| 2022-12-08 | 122.00 | 143.00 | 122.00 | 141.00 | 141.00 | 8,200 |
| 2022-12-07 | 125.00 | 139.00 | 123.00 | 123.00 | 123.00 | 64,800 |
| 2022-12-06 | 137.00 | 137.00 | 129.00 | 132.00 | 132.00 | 34,300 |
| 2022-12-05 | 136.00 | 142.00 | 133.00 | 138.00 | 138.00 | 40,000 |
| 2022-12-02 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | 42,900 |
| 2022-12-01 | 137.00 | 153.00 | 130.00 | 150.00 | 150.00 | 140,500 |
| 2022-11-30 | 147.00 | 147.00 | 137.00 | 137.00 | 137.00 | 46,600 |
| 2022-11-29 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 24,000 |
| 2022-11-28 | 157.00 | 157.00 | 147.00 | 149.00 | 149.00 | 146,000 |
| 2022-11-25 | 142.00 | 157.00 | 138.00 | 157.00 | 157.00 | 75,300 |
| 2022-11-24 | 144.00 | 144.00 | 138.00 | 142.00 | 142.00 | 1,900 |
| 2022-11-23 | 134.00 | 145.00 | 134.00 | 145.00 | 145.00 | 18,000 |
| 2022-11-22 | 140.00 | 142.00 | 136.00 | 141.00 | 141.00 | 19,400 |
| 2022-11-21 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 1,300 |
| 2022-11-18 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 2,500 |
| 2022-11-17 | 140.00 | 140.00 | 132.00 | 136.00 | 136.00 | 9,700 |
| 2022-11-16 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2,200 |
| 2022-11-15 | 129.00 | 143.00 | 129.00 | 142.00 | 142.00 | 24,400 |
| 2022-11-14 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 4,800 |
| 2022-11-11 | 141.00 | 144.00 | 133.00 | 144.00 | 144.00 | 15,000 |
| 2022-11-10 | 152.00 | 152.00 | 140.00 | 140.00 | 140.00 | 25,300 |
| 2022-11-09 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 3,800 |
| 2022-11-08 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 4,000 |
| 2022-11-07 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 500 |
| 2022-11-04 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 700 |
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.