PT Bank Bumi Arta Tbk (BNBA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 605.00 | 620.00 | 590.00 | 600.00 | 600.00 | 197,100 |
| 30 Apr 2024 | 585.00 | 655.00 | 570.00 | 600.00 | 600.00 | 1,353,800 |
| 29 Apr 2024 | 615.00 | 620.00 | 580.00 | 585.00 | 585.00 | 783,700 |
| 26 Apr 2024 | 640.00 | 640.00 | 610.00 | 615.00 | 615.00 | 475,000 |
| 25 Apr 2024 | 625.00 | 650.00 | 620.00 | 640.00 | 640.00 | 136,500 |
| 24 Apr 2024 | 620.00 | 645.00 | 615.00 | 620.00 | 620.00 | 209,400 |
| 23 Apr 2024 | 655.00 | 660.00 | 630.00 | 630.00 | 630.00 | 657,000 |
| 22 Apr 2024 | 615.00 | 670.00 | 605.00 | 655.00 | 655.00 | 634,600 |
| 19 Apr 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 219,000 |
| 18 Apr 2024 | 630.00 | 635.00 | 625.00 | 635.00 | 635.00 | 159,800 |
| 17 Apr 2024 | 640.00 | 640.00 | 625.00 | 630.00 | 630.00 | 103,800 |
| 16 Apr 2024 | 650.00 | 650.00 | 615.00 | 635.00 | 635.00 | 111,700 |
| 05 Apr 2024 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 182,900 |
| 04 Apr 2024 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 684,500 |
| 03 Apr 2024 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 70,900 |
| 02 Apr 2024 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 66,900 |
| 01 Apr 2024 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 442,000 |
| 28 Mar 2024 | 635.00 | 645.00 | 630.00 | 640.00 | 640.00 | 187,300 |
| 27 Mar 2024 | 635.00 | 645.00 | 625.00 | 640.00 | 640.00 | 176,100 |
| 26 Mar 2024 | 650.00 | 650.00 | 620.00 | 635.00 | 635.00 | 1,859,500 |
| 25 Mar 2024 | 655.00 | 655.00 | 615.00 | 625.00 | 625.00 | 676,600 |
| 22 Mar 2024 | 620.00 | 655.00 | 600.00 | 635.00 | 635.00 | 1,021,000 |
| 21 Mar 2024 | 605.00 | 630.00 | 600.00 | 620.00 | 620.00 | 351,300 |
| 20 Mar 2024 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | 196,300 |
| 19 Mar 2024 | 630.00 | 630.00 | 605.00 | 615.00 | 615.00 | 130,800 |
| 18 Mar 2024 | 625.00 | 635.00 | 610.00 | 620.00 | 620.00 | 358,700 |
| 15 Mar 2024 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 36,400 |
| 14 Mar 2024 | 630.00 | 645.00 | 620.00 | 625.00 | 625.00 | 255,800 |
| 13 Mar 2024 | 650.00 | 650.00 | 620.00 | 625.00 | 625.00 | 361,800 |
| 08 Mar 2024 | 655.00 | 670.00 | 640.00 | 650.00 | 650.00 | 394,300 |
| 07 Mar 2024 | 675.00 | 680.00 | 635.00 | 645.00 | 645.00 | 1,666,500 |
| 06 Mar 2024 | 650.00 | 675.00 | 645.00 | 660.00 | 660.00 | 1,412,500 |
| 05 Mar 2024 | 645.00 | 660.00 | 640.00 | 650.00 | 650.00 | 605,500 |
| 04 Mar 2024 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1,051,400 |
| 01 Mar 2024 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | 513,800 |
| 29 Feb 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 688,500 |
| 28 Feb 2024 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 248,000 |
| 27 Feb 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 140,200 |
| 26 Feb 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 161,700 |
| 23 Feb 2024 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 97,400 |
| 22 Feb 2024 | 645.00 | 650.00 | 635.00 | 650.00 | 650.00 | 90,100 |
| 21 Feb 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 154,100 |
| 20 Feb 2024 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 123,900 |
| 19 Feb 2024 | 655.00 | 660.00 | 650.00 | 650.00 | 650.00 | 44,500 |
| 16 Feb 2024 | 660.00 | 675.00 | 650.00 | 655.00 | 655.00 | 124,600 |
| 15 Feb 2024 | 675.00 | 675.00 | 650.00 | 660.00 | 660.00 | 100,800 |
| 13 Feb 2024 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | 38,000 |
| 12 Feb 2024 | 665.00 | 675.00 | 655.00 | 665.00 | 665.00 | 94,300 |
| 07 Feb 2024 | 670.00 | 695.00 | 670.00 | 670.00 | 670.00 | 117,200 |
| 06 Feb 2024 | 680.00 | 700.00 | 655.00 | 665.00 | 665.00 | 112,000 |
| 05 Feb 2024 | 660.00 | 720.00 | 650.00 | 685.00 | 685.00 | 665,400 |
| 02 Feb 2024 | 660.00 | 670.00 | 645.00 | 660.00 | 660.00 | 100,300 |
| 01 Feb 2024 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | 510,400 |
| 31 Jan 2024 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 123,400 |
| 30 Jan 2024 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | 97,000 |
| 29 Jan 2024 | 675.00 | 700.00 | 675.00 | 685.00 | 685.00 | 29,200 |
| 26 Jan 2024 | 685.00 | 700.00 | 675.00 | 675.00 | 675.00 | 120,800 |
| 25 Jan 2024 | 685.00 | 700.00 | 685.00 | 690.00 | 690.00 | 69,000 |
| 24 Jan 2024 | 660.00 | 700.00 | 660.00 | 695.00 | 695.00 | 266,000 |
| 23 Jan 2024 | 705.00 | 705.00 | 680.00 | 695.00 | 695.00 | 322,800 |
| 22 Jan 2024 | 695.00 | 710.00 | 680.00 | 700.00 | 700.00 | 220,000 |
| 19 Jan 2024 | 705.00 | 715.00 | 690.00 | 695.00 | 695.00 | 317,800 |
| 18 Jan 2024 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 146,100 |
| 17 Jan 2024 | 705.00 | 715.00 | 690.00 | 690.00 | 690.00 | 275,700 |
| 16 Jan 2024 | 725.00 | 730.00 | 695.00 | 705.00 | 705.00 | 216,900 |
| 15 Jan 2024 | 695.00 | 735.00 | 675.00 | 725.00 | 725.00 | 1,287,500 |
| 12 Jan 2024 | 725.00 | 725.00 | 640.00 | 695.00 | 695.00 | 2,628,100 |
| 11 Jan 2024 | 745.00 | 745.00 | 710.00 | 725.00 | 725.00 | 1,431,300 |
| 10 Jan 2024 | 745.00 | 755.00 | 720.00 | 745.00 | 745.00 | 588,600 |
| 09 Jan 2024 | 745.00 | 760.00 | 740.00 | 755.00 | 755.00 | 92,100 |
| 08 Jan 2024 | 745.00 | 770.00 | 720.00 | 750.00 | 750.00 | 271,300 |
| 05 Jan 2024 | 760.00 | 770.00 | 740.00 | 760.00 | 760.00 | 181,300 |
| 04 Jan 2024 | 775.00 | 775.00 | 735.00 | 760.00 | 760.00 | 193,300 |
| 03 Jan 2024 | 755.00 | 800.00 | 740.00 | 760.00 | 760.00 | 415,000 |
| 02 Jan 2024 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 85,800 |
| 29 Dec 2023 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | 232,400 |
| 28 Dec 2023 | 750.00 | 760.00 | 745.00 | 750.00 | 750.00 | 256,200 |
| 27 Dec 2023 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 504,700 |
| 22 Dec 2023 | 750.00 | 790.00 | 740.00 | 740.00 | 740.00 | 710,700 |
| 21 Dec 2023 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 81,100 |
| 20 Dec 2023 | 760.00 | 770.00 | 735.00 | 750.00 | 750.00 | 300,000 |
| 19 Dec 2023 | 745.00 | 775.00 | 730.00 | 750.00 | 750.00 | 819,400 |
| 18 Dec 2023 | 785.00 | 800.00 | 730.00 | 745.00 | 745.00 | 739,400 |
| 15 Dec 2023 | 805.00 | 810.00 | 780.00 | 780.00 | 780.00 | 361,100 |
| 14 Dec 2023 | 820.00 | 825.00 | 790.00 | 800.00 | 800.00 | 1,108,300 |
| 13 Dec 2023 | 820.00 | 855.00 | 790.00 | 795.00 | 795.00 | 1,480,500 |
| 12 Dec 2023 | 770.00 | 905.00 | 770.00 | 815.00 | 815.00 | 5,657,100 |
| 11 Dec 2023 | 785.00 | 810.00 | 760.00 | 765.00 | 765.00 | 903,500 |
| 08 Dec 2023 | 785.00 | 800.00 | 780.00 | 785.00 | 785.00 | 449,000 |
| 07 Dec 2023 | 800.00 | 820.00 | 775.00 | 780.00 | 780.00 | 209,200 |
| 06 Dec 2023 | 805.00 | 855.00 | 780.00 | 800.00 | 800.00 | 714,000 |
| 05 Dec 2023 | 810.00 | 825.00 | 785.00 | 805.00 | 805.00 | 320,500 |
| 04 Dec 2023 | 835.00 | 855.00 | 800.00 | 800.00 | 800.00 | 1,519,500 |
| 01 Dec 2023 | 785.00 | 865.00 | 755.00 | 835.00 | 835.00 | 2,204,700 |
| 30 Nov 2023 | 790.00 | 820.00 | 775.00 | 785.00 | 785.00 | 756,700 |
| 29 Nov 2023 | 795.00 | 820.00 | 775.00 | 795.00 | 795.00 | 431,600 |
| 28 Nov 2023 | 800.00 | 825.00 | 745.00 | 795.00 | 795.00 | 755,900 |
| 27 Nov 2023 | 845.00 | 880.00 | 770.00 | 790.00 | 790.00 | 2,659,300 |
| 24 Nov 2023 | 770.00 | 880.00 | 760.00 | 835.00 | 835.00 | 3,811,200 |
| 23 Nov 2023 | 710.00 | 825.00 | 695.00 | 770.00 | 770.00 | 1,597,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.