PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 620.00 | 720.00 | 620.00 | 640.00 | 640.00 | 489,300 |
| 2026-05-04 | 610.00 | 620.00 | 600.00 | 620.00 | 620.00 | 381,000 |
| 2026-05-01 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-04-30 | 610.00 | 625.00 | 600.00 | 610.00 | 610.00 | 396,800 |
| 2026-04-29 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 324,100 |
| 2026-04-28 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 243,500 |
| 2026-04-27 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 317,400 |
| 2026-04-24 | 605.00 | 630.00 | 600.00 | 600.00 | 600.00 | 375,100 |
| 2026-04-23 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 185,300 |
| 2026-04-22 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 43,100 |
| 2026-04-21 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 30,600 |
| 2026-04-20 | 625.00 | 630.00 | 600.00 | 615.00 | 615.00 | 283,300 |
| 2026-04-17 | 610.00 | 630.00 | 610.00 | 625.00 | 625.00 | 83,200 |
| 2026-04-16 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 156,400 |
| 2026-04-15 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | 248,100 |
| 2026-04-14 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 324,800 |
| 2026-04-13 | 610.00 | 640.00 | 600.00 | 630.00 | 630.00 | 430,300 |
| 2026-04-10 | 600.00 | 750.00 | 600.00 | 630.00 | 630.00 | 292,900 |
| 2026-04-09 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 247,300 |
| 2026-04-08 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 70,000 |
| 2026-04-07 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 329,900 |
| 2026-04-06 | 600.00 | 615.00 | 590.00 | 605.00 | 605.00 | 287,100 |
| 2026-04-02 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 210,300 |
| 2026-04-01 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | 219,400 |
| 2026-03-31 | 605.00 | 640.00 | 595.00 | 600.00 | 600.00 | 604,100 |
| 2026-03-30 | 605.00 | 625.00 | 600.00 | 615.00 | 615.00 | 201,300 |
| 2026-03-27 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 71,200 |
| 2026-03-26 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 14,200 |
| 2026-03-25 | 605.00 | 640.00 | 600.00 | 615.00 | 615.00 | 110,500 |
| 2026-03-17 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 53,500 |
| 2026-03-16 | 600.00 | 730.00 | 600.00 | 605.00 | 605.00 | 420,100 |
| 2026-03-13 | 610.00 | 685.00 | 600.00 | 600.00 | 600.00 | 116,000 |
| 2026-03-12 | 650.00 | 695.00 | 610.00 | 610.00 | 610.00 | 179,100 |
| 2026-03-11 | 645.00 | 720.00 | 630.00 | 650.00 | 650.00 | 98,400 |
| 2026-03-10 | 620.00 | 745.00 | 605.00 | 640.00 | 640.00 | 172,600 |
| 2026-03-09 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | 143,900 |
| 2026-03-06 | 650.00 | 655.00 | 615.00 | 630.00 | 630.00 | 735,100 |
| 2026-03-05 | 660.00 | 680.00 | 605.00 | 650.00 | 650.00 | 916,800 |
| 2026-03-04 | 700.00 | 700.00 | 650.00 | 660.00 | 660.00 | 1,335,400 |
| 2026-03-03 | 695.00 | 720.00 | 650.00 | 695.00 | 695.00 | 830,900 |
| 2026-03-02 | 705.00 | 720.00 | 650.00 | 695.00 | 695.00 | 863,100 |
| 2026-02-27 | 845.00 | 895.00 | 685.00 | 710.00 | 710.00 | 2,793,100 |
| 2026-02-26 | 615.00 | 790.00 | 605.00 | 790.00 | 790.00 | 4,450,200 |
| 2026-02-25 | 650.00 | 655.00 | 625.00 | 635.00 | 635.00 | 818,300 |
| 2026-02-24 | 780.00 | 870.00 | 645.00 | 650.00 | 650.00 | 3,963,300 |
| 2026-02-23 | 665.00 | 725.00 | 665.00 | 725.00 | 725.00 | 331,100 |
| 2026-02-20 | 725.00 | 725.00 | 660.00 | 660.00 | 660.00 | 154,800 |
| 2026-02-19 | 640.00 | 730.00 | 620.00 | 725.00 | 725.00 | 424,500 |
| 2026-02-18 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 496,200 |
| 2026-02-13 | 730.00 | 730.00 | 680.00 | 720.00 | 720.00 | 150,800 |
| 2026-02-12 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 2,910,900 |
| 2026-02-11 | 855.00 | 855.00 | 705.00 | 740.00 | 740.00 | 7,138,500 |
| 2026-02-10 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-02-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-02-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-02-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-02-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-02-03 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-02-02 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-01-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
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.