PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 695.00
-5.00 (-0.71%)
At close: Dec 30, 2025
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -0.71% | 1,264,400 |
| Dec 29, 2025 | 655.00 | 705.00 | 640.00 | 700.00 | 700.00 | 8.53% | 2,918,200 |
| Dec 24, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | -0.77% | 551,600 |
| Dec 23, 2025 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 0.78% | 328,200 |
| Dec 22, 2025 | 650.00 | 670.00 | 645.00 | 645.00 | 645.00 | -0.77% | 363,100 |
| Dec 19, 2025 | 665.00 | 675.00 | 640.00 | 650.00 | 650.00 | -2.26% | 1,554,400 |
| Dec 18, 2025 | 640.00 | 685.00 | 635.00 | 665.00 | 665.00 | 4.72% | 2,958,700 |
| Dec 17, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 1.60% | 797,900 |
| Dec 16, 2025 | 640.00 | 675.00 | 620.00 | 625.00 | 625.00 | -2.34% | 10,970,400 |
| Dec 15, 2025 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 399,300 |
| Dec 12, 2025 | 640.00 | 645.00 | 620.00 | 640.00 | 640.00 | 0.79% | 101,200 |
| Dec 11, 2025 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 1.60% | 180,900 |
| Dec 10, 2025 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | -2.34% | 553,100 |
| Dec 9, 2025 | 660.00 | 665.00 | 640.00 | 640.00 | 640.00 | -0.78% | 2,490,300 |
| Dec 8, 2025 | 660.00 | 680.00 | 645.00 | 645.00 | 645.00 | -3.01% | 3,370,300 |
| Dec 5, 2025 | 655.00 | 670.00 | 640.00 | 665.00 | 665.00 | 2.31% | 204,900 |
| Dec 4, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 0.78% | 76,000 |
| Dec 3, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -1.53% | 997,600 |
| Dec 2, 2025 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | -1.50% | 70,700 |
| Dec 1, 2025 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | - | 145,600 |
| Nov 28, 2025 | 685.00 | 690.00 | 650.00 | 665.00 | 665.00 | -2.92% | 417,600 |
| Nov 27, 2025 | 640.00 | 685.00 | 635.00 | 685.00 | 685.00 | 7.87% | 1,900,900 |
| Nov 26, 2025 | 630.00 | 670.00 | 620.00 | 635.00 | 635.00 | 2.42% | 4,515,200 |
| Nov 25, 2025 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | - | 639,000 |
| Nov 24, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 167,600 |
| Nov 21, 2025 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 720,500 |
| Nov 20, 2025 | 625.00 | 645.00 | 615.00 | 620.00 | 620.00 | -0.80% | 255,000 |
| Nov 19, 2025 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 144,300 |
| Nov 18, 2025 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.79% | 127,700 |
| Nov 17, 2025 | 615.00 | 675.00 | 605.00 | 630.00 | 630.00 | 2.44% | 3,468,600 |
| Nov 14, 2025 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 299,800 |
| Nov 13, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 76,000 |
| Nov 12, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 182,500 |
| Nov 11, 2025 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 225,900 |
| Nov 10, 2025 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 0.81% | 149,300 |
| Nov 7, 2025 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 343,500 |
| Nov 6, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 95,600 |
| Nov 5, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 165,100 |
| Nov 4, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 45,600 |
| Nov 3, 2025 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 69,500 |
| Oct 31, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -1.59% | 69,200 |
| Oct 30, 2025 | 615.00 | 630.00 | 605.00 | 630.00 | 630.00 | 2.44% | 458,900 |
| Oct 29, 2025 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 568,400 |
| Oct 28, 2025 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 80,000 |
| Oct 27, 2025 | 630.00 | 635.00 | 605.00 | 615.00 | 615.00 | -2.38% | 1,429,000 |
| Oct 24, 2025 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.80% | 199,800 |
| Oct 23, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 468,800 |
| Oct 22, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -0.79% | 306,100 |
| Oct 21, 2025 | 655.00 | 655.00 | 600.00 | 630.00 | 630.00 | - | 1,179,800 |
| Oct 20, 2025 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | - | 719,200 |