PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 160.00 | 185.00 | 158.00 | 185.00 | 185.00 | 1,527,500 |
| 2022-02-04 | 169.00 | 169.00 | 160.00 | 162.00 | 162.00 | 25,600 |
| 2022-02-03 | 160.00 | 169.00 | 157.00 | 169.00 | 169.00 | 31,700 |
| 2022-02-02 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 110,700 |
| 2022-01-31 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 236,900 |
| 2022-01-28 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 4,700 |
| 2022-01-27 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 36,700 |
| 2022-01-26 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 7,100 |
| 2022-01-25 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 171,400 |
| 2022-01-24 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 3,700 |
| 2022-01-21 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 37,000 |
| 2022-01-20 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 132,200 |
| 2022-01-19 | 160.00 | 168.00 | 158.00 | 168.00 | 168.00 | 118,200 |
| 2022-01-18 | 169.00 | 169.00 | 160.00 | 160.00 | 160.00 | 225,700 |
| 2022-01-17 | 162.00 | 186.00 | 157.00 | 167.00 | 167.00 | 795,600 |
| 2022-01-14 | 161.00 | 175.00 | 157.00 | 164.00 | 164.00 | 457,600 |
| 2022-01-13 | 150.00 | 170.00 | 150.00 | 163.00 | 163.00 | 429,300 |
| 2022-01-12 | 151.00 | 155.00 | 145.00 | 150.00 | 150.00 | 685,400 |
| 2022-01-11 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | 96,900 |
| 2022-01-10 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 3,900 |
| 2022-01-07 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 16,900 |
| 2022-01-06 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 17,200 |
| 2022-01-05 | 153.00 | 155.00 | 149.00 | 154.00 | 154.00 | 15,200 |
| 2022-01-04 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 16,500 |
| 2022-01-03 | 149.00 | 152.00 | 147.00 | 151.00 | 151.00 | 5,600 |
| 2021-12-30 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 124,200 |
| 2021-12-29 | 150.00 | 154.00 | 148.00 | 154.00 | 154.00 | 21,600 |
| 2021-12-28 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 194,100 |
| 2021-12-27 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 88,400 |
| 2021-12-24 | 166.00 | 166.00 | 148.00 | 155.00 | 155.00 | 223,200 |
| 2021-12-23 | 152.00 | 198.00 | 145.00 | 156.00 | 156.00 | 3,869,900 |
| 2021-12-22 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | 8,300 |
| 2021-12-21 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 31,500 |
| 2021-12-20 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 5,500 |
| 2021-12-17 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 68,200 |
| 2021-12-16 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 32,700 |
| 2021-12-15 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 4,800 |
| 2021-12-14 | 151.00 | 152.00 | 145.00 | 150.00 | 150.00 | 11,800 |
| 2021-12-13 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 8,900 |
| 2021-12-10 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2021-12-09 | 152.00 | 153.00 | 149.00 | 152.00 | 152.00 | 7,600 |
| 2021-12-08 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 142,700 |
| 2021-12-07 | 159.00 | 159.00 | 145.00 | 153.00 | 153.00 | 123,800 |
| 2021-12-06 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 16,100 |
| 2021-12-03 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 16,100 |
| 2021-12-02 | 152.00 | 153.00 | 149.00 | 153.00 | 153.00 | 209,000 |
| 2021-12-01 | 162.00 | 162.00 | 150.00 | 154.00 | 154.00 | 77,300 |
| 2021-11-30 | 161.00 | 161.00 | 151.00 | 152.00 | 152.00 | 36,600 |
| 2021-11-29 | 150.00 | 156.00 | 150.00 | 151.00 | 151.00 | 55,700 |
| 2021-11-26 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 194,600 |
| 2021-11-25 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | 467,600 |
| 2021-11-24 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 10,227,300 |
| 2021-11-23 | 149.00 | 153.00 | 146.00 | 150.00 | 150.00 | 3,404,800 |
| 2021-11-22 | 153.00 | 159.00 | 149.00 | 153.00 | 153.00 | 249,100 |
| 2021-11-19 | 155.00 | 157.00 | 149.00 | 153.00 | 153.00 | 1,585,400 |
| 2021-11-18 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,654,600 |
| 2021-11-17 | 155.00 | 157.00 | 150.00 | 155.00 | 155.00 | 48,100 |
| 2021-11-16 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | 11,300 |
| 2021-11-15 | 153.00 | 160.00 | 149.00 | 155.00 | 155.00 | 231,600 |
| 2021-11-12 | 151.00 | 158.00 | 150.00 | 153.00 | 153.00 | 120,400 |
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.