PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 16,000 |
| 2022-05-12 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 7,100 |
| 2022-05-11 | 132.00 | 140.00 | 130.00 | 136.00 | 136.00 | 651,800 |
| 2022-05-10 | 133.00 | 139.00 | 131.00 | 139.00 | 139.00 | 1,100 |
| 2022-05-09 | 140.00 | 149.00 | 133.00 | 133.00 | 133.00 | 170,200 |
| 2022-04-28 | 139.00 | 139.00 | 133.00 | 137.00 | 137.00 | 333,200 |
| 2022-04-27 | 140.00 | 141.00 | 134.00 | 139.00 | 139.00 | 7,300 |
| 2022-04-26 | 140.00 | 140.00 | 134.00 | 139.00 | 139.00 | 320,700 |
| 2022-04-25 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 8,400 |
| 2022-04-22 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 4,800 |
| 2022-04-21 | 139.00 | 142.00 | 132.00 | 139.00 | 139.00 | 11,200 |
| 2022-04-20 | 139.00 | 139.00 | 133.00 | 139.00 | 139.00 | 800 |
| 2022-04-19 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 100 |
| 2022-04-18 | 136.00 | 140.00 | 132.00 | 138.00 | 138.00 | 45,800 |
| 2022-04-14 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 351,400 |
| 2022-04-13 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 24,900 |
| 2022-04-12 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 60,400 |
| 2022-04-11 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 38,300 |
| 2022-04-08 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,300 |
| 2022-04-07 | 139.00 | 141.00 | 135.00 | 140.00 | 140.00 | 38,900 |
| 2022-04-06 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,439,200 |
| 2022-04-05 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 600 |
| 2022-04-04 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1,300 |
| 2022-04-01 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 4,900 |
| 2022-03-31 | 137.00 | 144.00 | 137.00 | 140.00 | 140.00 | 1,445,500 |
| 2022-03-30 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | 1,800 |
| 2022-03-29 | 142.00 | 142.00 | 133.00 | 137.00 | 137.00 | 235,100 |
| 2022-03-28 | 142.00 | 143.00 | 135.00 | 142.00 | 142.00 | 23,100 |
| 2022-03-25 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 900 |
| 2022-03-24 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 12,900 |
| 2022-03-23 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 105,600 |
| 2022-03-22 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1,000 |
| 2022-03-21 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 400 |
| 2022-03-18 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 18,400 |
| 2022-03-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 700 |
| 2022-03-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 40,100 |
| 2022-03-15 | 139.00 | 147.00 | 138.00 | 147.00 | 147.00 | 2,400 |
| 2022-03-14 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 200,300 |
| 2022-03-11 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3,800 |
| 2022-03-10 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,300 |
| 2022-03-09 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 4,900 |
| 2022-03-08 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 100,100 |
| 2022-03-07 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 21,400 |
| 2022-03-04 | 147.00 | 147.00 | 141.00 | 145.00 | 145.00 | 6,600 |
| 2022-03-02 | 145.00 | 146.00 | 140.00 | 146.00 | 146.00 | 9,300 |
| 2022-03-01 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 7,100 |
| 2022-02-25 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 2,100 |
| 2022-02-24 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | 10,400 |
| 2022-02-23 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1,400 |
| 2022-02-22 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 85,700 |
| 2022-02-21 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 14,900 |
| 2022-02-18 | 164.00 | 164.00 | 145.00 | 149.00 | 149.00 | 1,167,400 |
| 2022-02-17 | 155.00 | 155.00 | 147.00 | 154.00 | 154.00 | 38,500 |
| 2022-02-16 | 155.00 | 158.00 | 146.00 | 155.00 | 155.00 | 18,900 |
| 2022-02-15 | 155.00 | 155.00 | 145.00 | 146.00 | 146.00 | 209,800 |
| 2022-02-14 | 155.00 | 155.00 | 146.00 | 148.00 | 148.00 | 219,600 |
| 2022-02-11 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 52,200 |
| 2022-02-10 | 164.00 | 164.00 | 156.00 | 158.00 | 158.00 | 336,000 |
| 2022-02-09 | 166.00 | 170.00 | 161.00 | 164.00 | 164.00 | 613,400 |
| 2022-02-08 | 185.00 | 191.00 | 173.00 | 173.00 | 173.00 | 1,658,100 |
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.