PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 630.00
+5.00 (0.80%)
Nov 20, 2025, 2:06 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 625.00 | 645.00 | 615.00 | 625.00 | - | - | 214,500 |
| 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 |
| Oct 17, 2025 | 660.00 | 660.00 | 620.00 | 630.00 | 630.00 | -3.08% | 1,074,500 |
| Oct 16, 2025 | 640.00 | 655.00 | 620.00 | 650.00 | 650.00 | 3.17% | 305,500 |
| Oct 15, 2025 | 660.00 | 660.00 | 620.00 | 630.00 | 630.00 | -3.08% | 1,105,300 |
| Oct 14, 2025 | 670.00 | 695.00 | 640.00 | 650.00 | 650.00 | -6.47% | 3,399,800 |
| Oct 13, 2025 | 710.00 | 710.00 | 640.00 | 695.00 | 695.00 | -2.80% | 3,776,800 |
| Oct 10, 2025 | 720.00 | 720.00 | 685.00 | 715.00 | 715.00 | 0.70% | 604,200 |
| Oct 9, 2025 | 700.00 | 740.00 | 640.00 | 710.00 | 710.00 | 1.43% | 3,650,200 |
| Oct 8, 2025 | 730.00 | 730.00 | 680.00 | 700.00 | 700.00 | -1.41% | 2,689,100 |
| Oct 7, 2025 | 755.00 | 775.00 | 710.00 | 710.00 | 710.00 | -5.96% | 2,480,000 |
| Oct 6, 2025 | 760.00 | 785.00 | 735.00 | 755.00 | 755.00 | -1.31% | 1,771,100 |
| Oct 3, 2025 | 800.00 | 815.00 | 765.00 | 765.00 | 765.00 | -4.38% | 781,100 |
| Oct 2, 2025 | 725.00 | 825.00 | 725.00 | 800.00 | 800.00 | 10.34% | 2,666,100 |
| Oct 1, 2025 | 735.00 | 735.00 | 700.00 | 725.00 | 725.00 | - | 366,600 |
| Sep 30, 2025 | 710.00 | 800.00 | 695.00 | 725.00 | 725.00 | 2.84% | 1,341,100 |
| Sep 29, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 176,000 |
| Sep 26, 2025 | 700.00 | 740.00 | 690.00 | 710.00 | 710.00 | 1.43% | 414,900 |
| Sep 25, 2025 | 720.00 | 720.00 | 685.00 | 700.00 | 700.00 | -2.10% | 360,300 |
| Sep 24, 2025 | 720.00 | 720.00 | 700.00 | 715.00 | 715.00 | - | 68,500 |
| Sep 23, 2025 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 228,400 |
| Sep 22, 2025 | 705.00 | 735.00 | 690.00 | 715.00 | 715.00 | 1.42% | 128,300 |
| Sep 19, 2025 | 715.00 | 715.00 | 690.00 | 705.00 | 705.00 | -1.40% | 362,600 |
| Sep 18, 2025 | 715.00 | 725.00 | 700.00 | 715.00 | 715.00 | 2.14% | 753,600 |
| Sep 17, 2025 | 755.00 | 760.00 | 700.00 | 700.00 | 700.00 | -7.28% | 1,649,000 |
| Sep 16, 2025 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.66% | 66,000 |
| Sep 15, 2025 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | - | 254,600 |
| Sep 12, 2025 | 775.00 | 775.00 | 755.00 | 760.00 | 760.00 | -1.94% | 285,100 |