PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 200 |
| 2022-08-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2022-08-08 | 130.00 | 131.00 | 125.00 | 130.00 | 130.00 | 7,700 |
| 2022-08-05 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 1,200 |
| 2022-08-04 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3,700 |
| 2022-08-03 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 2,000 |
| 2022-08-02 | 134.00 | 135.00 | 124.00 | 129.00 | 129.00 | 385,700 |
| 2022-08-01 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 6,100 |
| 2022-07-29 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 4,100 |
| 2022-07-28 | 132.00 | 138.00 | 131.00 | 133.00 | 133.00 | 25,800 |
| 2022-07-27 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 8,500 |
| 2022-07-26 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 12,504,400 |
| 2022-07-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3,700 |
| 2022-07-22 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 1,800 |
| 2022-07-21 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 200 |
| 2022-07-20 | 130.00 | 132.00 | 126.00 | 132.00 | 132.00 | 50,800 |
| 2022-07-19 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2,400 |
| 2022-07-18 | 135.00 | 144.00 | 126.00 | 134.00 | 134.00 | 16,700 |
| 2022-07-15 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 300 |
| 2022-07-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 100 |
| 2022-07-13 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 300 |
| 2022-07-12 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 300 |
| 2022-07-11 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 100 |
| 2022-07-08 | 134.00 | 134.00 | 126.00 | 134.00 | 134.00 | 15,300 |
| 2022-07-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 600 |
| 2022-07-06 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,400 |
| 2022-07-05 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 3,400 |
| 2022-07-04 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 800 |
| 2022-07-01 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3,300 |
| 2022-06-30 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 700 |
| 2022-06-29 | 130.00 | 135.00 | 128.00 | 135.00 | 135.00 | 11,100 |
| 2022-06-28 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,000 |
| 2022-06-27 | 133.00 | 133.00 | 126.00 | 133.00 | 133.00 | 5,000 |
| 2022-06-24 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 100 |
| 2022-06-23 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 300 |
| 2022-06-22 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3,400 |
| 2022-06-21 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 600 |
| 2022-06-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 500 |
| 2022-06-17 | 135.00 | 135.00 | 125.00 | 134.00 | 134.00 | 1,600 |
| 2022-06-16 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 84,800 |
| 2022-06-15 | 129.00 | 135.00 | 127.00 | 135.00 | 135.00 | 138,800 |
| 2022-06-14 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 900 |
| 2022-06-13 | 134.00 | 136.00 | 129.00 | 135.00 | 135.00 | 12,300 |
| 2022-06-10 | 131.00 | 134.00 | 129.00 | 134.00 | 134.00 | 10,500 |
| 2022-06-09 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 11,600 |
| 2022-06-08 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,200 |
| 2022-06-07 | 136.00 | 136.00 | 129.00 | 134.00 | 134.00 | 21,000 |
| 2022-06-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 300 |
| 2022-06-03 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 5,500 |
| 2022-06-02 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 600 |
| 2022-05-31 | 132.00 | 137.00 | 131.00 | 136.00 | 136.00 | 23,500 |
| 2022-05-30 | 133.00 | 137.00 | 130.00 | 137.00 | 137.00 | 19,500 |
| 2022-05-27 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 11,000 |
| 2022-05-25 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1,500 |
| 2022-05-24 | 133.00 | 137.00 | 131.00 | 137.00 | 137.00 | 2,300 |
| 2022-05-23 | 133.00 | 137.00 | 128.00 | 137.00 | 137.00 | 35,300 |
| 2022-05-20 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | 245,900 |
| 2022-05-19 | 139.00 | 139.00 | 130.00 | 137.00 | 137.00 | 2,900 |
| 2022-05-18 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 18,500 |
| 2022-05-17 | 132.00 | 133.00 | 128.00 | 133.00 | 133.00 | 12,000 |
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.