PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-01-28 | 680.00 | 780.00 | 540.00 | 780.00 | 780.00 | 17,181,500 |
| 2026-01-27 | 500.00 | 625.00 | 500.00 | 625.00 | 625.00 | 5,200,900 |
| 2026-01-26 | 520.00 | 535.00 | 484.00 | 500.00 | 500.00 | 615,500 |
| 2026-01-23 | 530.00 | 540.00 | 480.00 | 520.00 | 520.00 | 1,108,900 |
| 2026-01-22 | 590.00 | 590.00 | 525.00 | 530.00 | 530.00 | 2,261,700 |
| 2026-01-21 | 550.00 | 630.00 | 505.00 | 605.00 | 605.00 | 6,269,100 |
| 2026-01-20 | 515.00 | 540.00 | 492.00 | 505.00 | 505.00 | 2,127,900 |
| 2026-01-19 | 494.00 | 540.00 | 470.00 | 505.00 | 505.00 | 1,614,000 |
| 2026-01-16 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2026-01-15 | 438.00 | 545.00 | 406.00 | 494.00 | 494.00 | 3,241,200 |
| 2026-01-14 | 482.00 | 490.00 | 430.00 | 438.00 | 438.00 | 1,285,200 |
| 2026-01-13 | 412.00 | 472.00 | 410.00 | 418.00 | 418.00 | 2,242,600 |
| 2026-01-12 | 408.00 | 422.00 | 404.00 | 412.00 | 412.00 | 938,300 |
| 2026-01-09 | 436.00 | 436.00 | 402.00 | 408.00 | 408.00 | 611,200 |
| 2026-01-08 | 456.00 | 456.00 | 416.00 | 416.00 | 416.00 | 463,300 |
| 2026-01-07 | 426.00 | 510.00 | 404.00 | 448.00 | 448.00 | 3,127,900 |
| 2026-01-06 | 416.00 | 426.00 | 400.00 | 426.00 | 426.00 | 1,314,700 |
| 2026-01-05 | 422.00 | 424.00 | 390.00 | 418.00 | 418.00 | 1,680,000 |
| 2026-01-02 | 428.00 | 446.00 | 406.00 | 422.00 | 422.00 | 840,700 |
| 2026-01-01 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2025-12-31 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2025-12-30 | 414.00 | 468.00 | 414.00 | 428.00 | 428.00 | 2,205,000 |
| 2025-12-29 | 430.00 | 448.00 | 400.00 | 414.00 | 414.00 | 2,314,500 |
| 2025-12-26 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-12-25 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2025-12-24 | 448.00 | 515.00 | 366.00 | 422.00 | 422.00 | 13,251,000 |
| 2025-12-23 | 492.00 | 615.00 | 420.00 | 420.00 | 420.00 | 35,912,400 |
| 2025-12-22 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 12,478,000 |
| 2025-12-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1,340,200 |
| 2025-12-18 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 173,800 |
| 2025-12-17 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 350,400 |
| 2025-12-16 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 2,170,700 |
| 2025-12-15 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 1,726,100 |
| 2025-12-12 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1,432,400 |
| 2025-12-11 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-10 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-09 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-08 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-05 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-04 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2025-12-03 | 312.00 | 312.00 | 254.00 | 312.00 | 312.00 | 10,371,900 |
| 2025-12-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,128,500 |
| 2025-11-28 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 8,939,900 |
| 2025-11-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 437,200 |
| 2025-11-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 175,100 |
| 2025-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 798,500 |
| 2025-11-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 394,900 |
| 2025-11-21 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 519,700 |
| 2025-11-20 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 1,661,700 |
| 2025-11-19 | 82.000 | 82.000 | 75.000 | 80.000 | 80.000 | 185,800 |
| 2025-11-18 | 82.000 | 84.000 | 82.000 | 82.000 | 82.000 | 33,900 |
| 2025-11-17 | 84.000 | 84.000 | 81.000 | 81.000 | 81.000 | 105,300 |
| 2025-11-14 | 88.000 | 88.000 | 80.000 | 81.000 | 81.000 | 331,700 |
| 2025-11-13 | 81.000 | 88.000 | 81.000 | 88.000 | 88.000 | 257,900 |
| 2025-11-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 42,400 |
| 2025-11-11 | 76.000 | 79.000 | 76.000 | 79.000 | 79.000 | 247,300 |
| 2025-11-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 41,100 |
| 2025-11-07 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 54,200 |
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.