PT Buana Artha Anugerah Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 290.00 | 328.00 | 280.00 | 308.00 | 308.00 | 124,900 |
| 2026-10-19 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 42,800 |
| 2026-10-16 | 300.00 | 320.00 | 298.00 | 318.00 | 318.00 | 76,600 |
| 2026-10-15 | 340.00 | 370.00 | 322.00 | 334.00 | 334.00 | 53,100 |
| 2026-10-14 | 344.00 | 392.00 | 338.00 | 358.00 | 358.00 | 332,600 |
| 2026-10-13 | 364.00 | 364.00 | 330.00 | 336.00 | 336.00 | 51,200 |
| 2026-10-12 | 382.00 | 394.00 | 352.00 | 364.00 | 364.00 | 34,700 |
| 2026-10-09 | 380.00 | 390.00 | 366.00 | 382.00 | 382.00 | 39,000 |
| 2026-10-08 | 408.00 | 408.00 | 378.00 | 380.00 | 380.00 | 136,600 |
| 2026-10-07 | 420.00 | 420.00 | 384.00 | 408.00 | 408.00 | 131,000 |
| 2026-10-06 | 412.00 | 430.00 | 392.00 | 414.00 | 414.00 | 296,800 |
| 2026-10-05 | 396.00 | 466.00 | 394.00 | 412.00 | 412.00 | 2,270,000 |
| 2026-10-02 | 310.00 | 386.00 | 308.00 | 386.00 | 386.00 | 876,000 |
| 2026-10-01 | 308.00 | 316.00 | 300.00 | 310.00 | 310.00 | 38,200 |
| 2026-09-30 | 300.00 | 318.00 | 300.00 | 306.00 | 306.00 | 97,800 |
| 2026-09-29 | 328.00 | 328.00 | 300.00 | 304.00 | 304.00 | 74,100 |
| 2026-09-28 | 374.00 | 390.00 | 318.00 | 330.00 | 330.00 | 77,200 |
| 2026-09-25 | 408.00 | 408.00 | 368.00 | 374.00 | 374.00 | 255,800 |
| 2026-09-24 | 430.00 | 430.00 | 402.00 | 408.00 | 408.00 | 110,800 |
| 2026-09-23 | 444.00 | 444.00 | 402.00 | 428.00 | 428.00 | 1,041,100 |
| 2026-09-22 | 380.00 | 474.00 | 326.00 | 446.00 | 446.00 | 5,662,600 |
| 2026-09-21 | 380.00 | 380.00 | 368.00 | 380.00 | 380.00 | 115,400 |
| 2026-09-18 | 378.00 | 388.00 | 368.00 | 380.00 | 380.00 | 89,400 |
| 2026-09-17 | 380.00 | 382.00 | 368.00 | 378.00 | 378.00 | 67,100 |
| 2026-09-16 | 384.00 | 386.00 | 370.00 | 382.00 | 382.00 | 28,200 |
| 2026-09-15 | 370.00 | 384.00 | 370.00 | 384.00 | 384.00 | 26,100 |
| 2026-09-14 | 376.00 | 394.00 | 364.00 | 370.00 | 370.00 | 190,900 |
| 2026-09-11 | 372.00 | 390.00 | 348.00 | 376.00 | 376.00 | 79,900 |
| 2026-09-10 | 400.00 | 400.00 | 350.00 | 364.00 | 364.00 | 348,000 |
| 2026-09-09 | 398.00 | 404.00 | 384.00 | 400.00 | 400.00 | 54,700 |
| 2026-09-08 | 388.00 | 408.00 | 380.00 | 388.00 | 388.00 | 104,800 |
| 2026-09-07 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 37,300 |
| 2026-09-04 | 398.00 | 410.00 | 378.00 | 394.00 | 394.00 | 120,200 |
| 2026-09-03 | 406.00 | 406.00 | 390.00 | 398.00 | 398.00 | 96,400 |
| 2026-09-02 | 414.00 | 420.00 | 390.00 | 400.00 | 400.00 | 132,300 |
| 2026-09-01 | 408.00 | 408.00 | 388.00 | 402.00 | 402.00 | 85,800 |
| 2026-08-31 | 408.00 | 408.00 | 396.00 | 402.00 | 402.00 | 130,400 |
| 2026-08-28 | 412.00 | 412.00 | 402.00 | 408.00 | 408.00 | 67,900 |
| 2026-08-27 | 408.00 | 428.00 | 408.00 | 412.00 | 412.00 | 79,700 |
| 2026-08-26 | 418.00 | 428.00 | 410.00 | 410.00 | 410.00 | 98,000 |
| 2026-08-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-08-24 | 420.00 | 468.00 | 418.00 | 420.00 | 420.00 | 829,300 |
| 2026-08-21 | 438.00 | 438.00 | 410.00 | 418.00 | 418.00 | 200,400 |
| 2026-08-20 | 440.00 | 450.00 | 430.00 | 438.00 | 438.00 | 658,600 |
| 2026-08-19 | 422.00 | 496.00 | 422.00 | 436.00 | 436.00 | 2,169,400 |
| 2026-08-18 | 466.00 | 474.00 | 410.00 | 418.00 | 418.00 | 1,775,000 |
| 2026-08-17 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
| 2026-08-14 | 382.00 | 474.00 | 366.00 | 464.00 | 464.00 | 4,476,900 |
| 2026-08-13 | 420.00 | 420.00 | 358.00 | 380.00 | 380.00 | 2,218,800 |
| 2026-08-12 | 480.00 | 515.00 | 420.00 | 420.00 | 420.00 | 8,291,600 |
| 2026-08-11 | 412.00 | 414.00 | 382.00 | 414.00 | 414.00 | 3,237,800 |
| 2026-08-10 | 266.00 | 332.00 | 264.00 | 332.00 | 332.00 | 2,070,100 |
| 2026-08-07 | 276.00 | 276.00 | 262.00 | 266.00 | 266.00 | 31,100 |
| 2026-08-06 | 276.00 | 278.00 | 260.00 | 276.00 | 276.00 | 130,900 |
| 2026-08-05 | 276.00 | 276.00 | 262.00 | 276.00 | 276.00 | 70,600 |
| 2026-08-04 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 15,900 |
| 2026-08-03 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 41,200 |
| 2026-07-31 | 270.00 | 274.00 | 262.00 | 268.00 | 268.00 | 31,200 |
| 2026-07-30 | 272.00 | 272.00 | 268.00 | 270.00 | 270.00 | 17,300 |
| 2026-07-29 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 4,400 |
Page 1 of 21 · 1,215 trading daysOlder →
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.