Bank Bumi Arta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 670.00 | 775.00 | 645.00 | 755.00 | 755.00 | 932,100 |
| 2026-10-22 | 670.00 | 695.00 | 660.00 | 670.00 | 670.00 | 446,300 |
| 2026-10-21 | 655.00 | 700.00 | 640.00 | 660.00 | 660.00 | 434,700 |
| 2026-10-20 | 605.00 | 630.00 | 595.00 | 630.00 | 630.00 | 254,000 |
| 2026-10-19 | 630.00 | 655.00 | 585.00 | 610.00 | 610.00 | 955,000 |
| 2026-10-16 | 720.00 | 720.00 | 625.00 | 625.00 | 625.00 | 2,272,900 |
| 2026-10-15 | 780.00 | 800.00 | 735.00 | 735.00 | 735.00 | 1,088,100 |
| 2026-10-14 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | 234,600 |
| 2026-10-13 | 795.00 | 800.00 | 770.00 | 785.00 | 785.00 | 621,500 |
| 2026-10-12 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 512,500 |
| 2026-10-09 | 805.00 | 825.00 | 805.00 | 810.00 | 810.00 | 238,100 |
| 2026-10-08 | 805.00 | 840.00 | 800.00 | 805.00 | 805.00 | 544,100 |
| 2026-10-07 | 810.00 | 825.00 | 805.00 | 805.00 | 805.00 | 62,400 |
| 2026-10-06 | 800.00 | 830.00 | 800.00 | 810.00 | 810.00 | 197,300 |
| 2026-10-05 | 810.00 | 830.00 | 810.00 | 815.00 | 815.00 | 67,800 |
| 2026-10-02 | 800.00 | 855.00 | 800.00 | 810.00 | 810.00 | 169,000 |
| 2026-10-01 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | 198,200 |
| 2026-09-30 | 840.00 | 860.00 | 820.00 | 845.00 | 845.00 | 440,800 |
| 2026-09-29 | 845.00 | 875.00 | 830.00 | 845.00 | 845.00 | 58,600 |
| 2026-09-28 | 840.00 | 880.00 | 825.00 | 845.00 | 845.00 | 261,200 |
| 2026-09-25 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 541,600 |
| 2026-09-24 | 860.00 | 905.00 | 830.00 | 855.00 | 855.00 | 2,000,900 |
| 2026-09-23 | 765.00 | 865.00 | 755.00 | 860.00 | 860.00 | 3,201,000 |
| 2026-09-22 | 800.00 | 800.00 | 760.00 | 760.00 | 760.00 | 745,800 |
| 2026-09-21 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 392,700 |
| 2026-09-18 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | 295,200 |
| 2026-09-17 | 810.00 | 820.00 | 800.00 | 820.00 | 820.00 | 200,700 |
| 2026-09-16 | 800.00 | 825.00 | 785.00 | 800.00 | 800.00 | 381,800 |
| 2026-09-15 | 785.00 | 800.00 | 785.00 | 785.00 | 785.00 | 440,900 |
| 2026-09-14 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 255,800 |
| 2026-09-11 | 805.00 | 805.00 | 750.00 | 785.00 | 785.00 | 1,289,100 |
| 2026-09-10 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | 262,900 |
| 2026-09-09 | 830.00 | 865.00 | 795.00 | 825.00 | 825.00 | 1,044,800 |
| 2026-09-08 | 770.00 | 875.00 | 770.00 | 830.00 | 830.00 | 3,724,700 |
| 2026-09-07 | 785.00 | 795.00 | 765.00 | 770.00 | 770.00 | 333,400 |
| 2026-09-04 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 625,000 |
| 2026-09-03 | 795.00 | 820.00 | 775.00 | 795.00 | 795.00 | 1,119,200 |
| 2026-09-02 | 785.00 | 800.00 | 750.00 | 775.00 | 775.00 | 458,000 |
| 2026-09-01 | 780.00 | 805.00 | 750.00 | 785.00 | 785.00 | 924,700 |
| 2026-08-31 | 725.00 | 810.00 | 710.00 | 780.00 | 780.00 | 1,805,200 |
| 2026-08-28 | 715.00 | 800.00 | 700.00 | 720.00 | 720.00 | 2,066,200 |
| 2026-08-27 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 111,200 |
| 2026-08-26 | 720.00 | 730.00 | 690.00 | 695.00 | 695.00 | 895,000 |
| 2026-08-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-24 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 59,200 |
| 2026-08-21 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 224,600 |
| 2026-08-20 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 188,800 |
| 2026-08-19 | 725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 164,500 |
| 2026-08-18 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 63,900 |
| 2026-08-17 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-08-14 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 23,100 |
| 2026-08-13 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 35,700 |
| 2026-08-12 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 86,400 |
| 2026-08-11 | 725.00 | 740.00 | 720.00 | 720.00 | 720.00 | 213,300 |
| 2026-08-10 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | 343,700 |
| 2026-08-07 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 75,700 |
| 2026-08-06 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 57,500 |
| 2026-08-05 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | 77,100 |
| 2026-08-04 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 71,100 |
| 2026-08-03 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 67,600 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-07 | 3.4781 IDR |
| 2021-08-26 | 3.2735 IDR |
| 2020-09-01 | 4.7057 IDR |
| 2019-06-28 | 9.0022 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.