PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 2,400 |
| 2022-11-02 | 155.00 | 155.00 | 147.00 | 152.00 | 152.00 | 3,300 |
| 2022-11-01 | 155.00 | 155.00 | 147.00 | 154.00 | 154.00 | 11,700 |
| 2022-10-31 | 157.00 | 160.00 | 153.00 | 155.00 | 155.00 | 191,900 |
| 2022-10-28 | 121.00 | 160.00 | 121.00 | 153.00 | 153.00 | 815,500 |
| 2022-10-27 | 134.00 | 140.00 | 120.00 | 128.00 | 128.00 | 5,691,800 |
| 2022-10-26 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 10,600 |
| 2022-10-25 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 37,900 |
| 2022-10-24 | 124.00 | 126.00 | 120.00 | 125.00 | 125.00 | 45,100 |
| 2022-10-21 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 24,200 |
| 2022-10-20 | 126.00 | 126.00 | 118.00 | 124.00 | 124.00 | 42,506,100 |
| 2022-10-19 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,600 |
| 2022-10-18 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3,500 |
| 2022-10-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 200 |
| 2022-10-14 | 119.00 | 127.00 | 117.00 | 121.00 | 121.00 | 31,200 |
| 2022-10-13 | 119.00 | 124.00 | 119.00 | 124.00 | 124.00 | 1,300 |
| 2022-10-12 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 5,400 |
| 2022-10-11 | 123.00 | 127.00 | 120.00 | 127.00 | 127.00 | 8,600 |
| 2022-10-10 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 800 |
| 2022-10-07 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 100 |
| 2022-10-06 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 8,300 |
| 2022-10-05 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 10,100 |
| 2022-10-04 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1,300 |
| 2022-10-03 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 8,900 |
| 2022-09-30 | 115.00 | 129.00 | 115.00 | 125.00 | 125.00 | 238,200 |
| 2022-09-29 | 119.00 | 121.00 | 112.00 | 119.00 | 119.00 | 112,400 |
| 2022-09-28 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 12,900 |
| 2022-09-27 | 125.00 | 126.00 | 119.00 | 124.00 | 124.00 | 9,100 |
| 2022-09-26 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1,001,300 |
| 2022-09-23 | 125.00 | 126.00 | 120.00 | 123.00 | 123.00 | 3,600 |
| 2022-09-22 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 3,300 |
| 2022-09-21 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 300 |
| 2022-09-20 | 123.00 | 126.00 | 118.00 | 124.00 | 124.00 | 6,100 |
| 2022-09-19 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 5,000 |
| 2022-09-16 | 122.00 | 127.00 | 122.00 | 123.00 | 123.00 | 2,500 |
| 2022-09-15 | 127.00 | 128.00 | 121.00 | 122.00 | 122.00 | 3,400 |
| 2022-09-14 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 10,400 |
| 2022-09-13 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 14,200 |
| 2022-09-12 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 8,200 |
| 2022-09-09 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1,000 |
| 2022-09-08 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 100 |
| 2022-09-07 | 122.00 | 122.00 | 116.00 | 122.00 | 122.00 | 14,200 |
| 2022-09-06 | 123.00 | 126.00 | 121.00 | 123.00 | 123.00 | 5,900 |
| 2022-09-05 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 1,200 |
| 2022-09-02 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 12,200 |
| 2022-09-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 900 |
| 2022-08-31 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 100 |
| 2022-08-30 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 700 |
| 2022-08-29 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 700 |
| 2022-08-26 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,600 |
| 2022-08-25 | 120.00 | 126.00 | 116.00 | 122.00 | 122.00 | 18,600 |
| 2022-08-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 200 |
| 2022-08-23 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 16,900 |
| 2022-08-22 | 121.00 | 127.00 | 118.00 | 121.00 | 121.00 | 56,700 |
| 2022-08-19 | 121.00 | 126.00 | 118.00 | 118.00 | 118.00 | 322,300 |
| 2022-08-18 | 122.00 | 127.00 | 119.00 | 126.00 | 126.00 | 90,100 |
| 2022-08-16 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 30,700 |
| 2022-08-15 | 125.00 | 130.00 | 121.00 | 126.00 | 126.00 | 4,600 |
| 2022-08-12 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 5,900 |
| 2022-08-11 | 130.00 | 130.00 | 121.00 | 127.00 | 127.00 | 186,700 |
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.