PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 278.00 | 278.00 | 262.00 | 276.00 | 276.00 | 32,500 |
| 2026-07-27 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 26,500 |
| 2026-07-24 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 12,000 |
| 2026-07-23 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | 146,600 |
| 2026-07-22 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 49,900 |
| 2026-07-21 | 278.00 | 286.00 | 276.00 | 282.00 | 282.00 | 80,400 |
| 2026-07-20 | 278.00 | 290.00 | 276.00 | 284.00 | 284.00 | 53,600 |
| 2026-07-17 | 288.00 | 288.00 | 262.00 | 276.00 | 276.00 | 243,600 |
| 2026-07-16 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 69,400 |
| 2026-07-15 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 66,200 |
| 2026-07-14 | 290.00 | 290.00 | 278.00 | 288.00 | 288.00 | 207,000 |
| 2026-07-13 | 302.00 | 302.00 | 278.00 | 298.00 | 298.00 | 89,200 |
| 2026-07-10 | 308.00 | 314.00 | 274.00 | 300.00 | 300.00 | 177,700 |
| 2026-07-09 | 302.00 | 336.00 | 292.00 | 292.00 | 292.00 | 396,200 |
| 2026-07-08 | 284.00 | 336.00 | 272.00 | 298.00 | 298.00 | 1,676,000 |
| 2026-07-07 | 290.00 | 290.00 | 262.00 | 270.00 | 270.00 | 76,700 |
| 2026-07-06 | 258.00 | 284.00 | 258.00 | 270.00 | 270.00 | 119,600 |
| 2026-07-03 | 272.00 | 294.00 | 232.00 | 274.00 | 274.00 | 67,800 |
| 2026-07-02 | 268.00 | 274.00 | 268.00 | 272.00 | 272.00 | 25,400 |
| 2026-07-01 | 260.00 | 338.00 | 260.00 | 278.00 | 278.00 | 80,300 |
| 2026-06-30 | 280.00 | 286.00 | 262.00 | 280.00 | 280.00 | 3,000 |
| 2026-06-29 | 272.00 | 280.00 | 268.00 | 280.00 | 280.00 | 9,100 |
| 2026-06-26 | 284.00 | 286.00 | 266.00 | 284.00 | 284.00 | 10,200 |
| 2026-06-25 | 290.00 | 290.00 | 262.00 | 286.00 | 286.00 | 12,000 |
| 2026-06-24 | 290.00 | 306.00 | 278.00 | 278.00 | 278.00 | 75,400 |
| 2026-06-23 | 296.00 | 310.00 | 280.00 | 290.00 | 290.00 | 47,200 |
| 2026-06-22 | 308.00 | 314.00 | 288.00 | 292.00 | 292.00 | 31,700 |
| 2026-06-19 | 294.00 | 308.00 | 280.00 | 288.00 | 288.00 | 11,500 |
| 2026-06-18 | 298.00 | 312.00 | 290.00 | 304.00 | 304.00 | 11,400 |
| 2026-06-17 | 314.00 | 330.00 | 296.00 | 296.00 | 296.00 | 30,700 |
| 2026-06-16 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-06-15 | 308.00 | 318.00 | 296.00 | 314.00 | 314.00 | 92,500 |
| 2026-06-12 | 292.00 | 316.00 | 292.00 | 308.00 | 308.00 | 177,500 |
| 2026-06-11 | 320.00 | 324.00 | 308.00 | 308.00 | 308.00 | 106,400 |
| 2026-06-10 | 364.00 | 392.00 | 310.00 | 320.00 | 320.00 | 1,487,200 |
| 2026-06-09 | 358.00 | 364.00 | 294.00 | 364.00 | 364.00 | 2,715,000 |
| 2026-06-08 | 274.00 | 362.00 | 258.00 | 292.00 | 292.00 | 2,780,100 |
| 2026-06-05 | 302.00 | 326.00 | 280.00 | 290.00 | 290.00 | 410,000 |
| 2026-06-04 | 380.00 | 380.00 | 324.00 | 328.00 | 328.00 | 102,000 |
| 2026-06-03 | 424.00 | 488.00 | 362.00 | 380.00 | 380.00 | 793,700 |
| 2026-06-02 | 420.00 | 442.00 | 398.00 | 424.00 | 424.00 | 248,800 |
| 2026-06-01 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-05-29 | 430.00 | 450.00 | 428.00 | 442.00 | 442.00 | 17,000 |
| 2026-05-28 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-26 | 440.00 | 450.00 | 426.00 | 432.00 | 432.00 | 10,300 |
| 2026-05-25 | 438.00 | 460.00 | 406.00 | 446.00 | 446.00 | 21,300 |
| 2026-05-22 | 428.00 | 464.00 | 380.00 | 438.00 | 438.00 | 1,083,500 |
| 2026-05-21 | 464.00 | 494.00 | 414.00 | 428.00 | 428.00 | 52,700 |
| 2026-05-20 | 500.00 | 510.00 | 442.00 | 464.00 | 464.00 | 175,200 |
| 2026-05-19 | 570.00 | 600.00 | 490.00 | 520.00 | 520.00 | 39,600 |
| 2026-05-18 | 630.00 | 630.00 | 540.00 | 570.00 | 570.00 | 931,100 |
| 2026-05-15 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-13 | 645.00 | 670.00 | 600.00 | 630.00 | 630.00 | 264,400 |
| 2026-05-12 | 630.00 | 675.00 | 600.00 | 625.00 | 625.00 | 356,200 |
| 2026-05-11 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 43,400 |
| 2026-05-08 | 635.00 | 635.00 | 615.00 | 615.00 | 615.00 | 62,700 |
| 2026-05-07 | 660.00 | 660.00 | 625.00 | 635.00 | 635.00 | 226,200 |
| 2026-05-06 | 700.00 | 785.00 | 645.00 | 665.00 | 665.00 | 1,348,900 |
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.