PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 630.00
+15.00 (2.44%)
Oct 30, 2025, 4:13 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 615.00 | 630.00 | 605.00 | 630.00 | 630.00 | 2.44% | 437,500 |
| 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 | - | 722,400 |
| 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% | 3,777,400 |
| 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% | 2,712,200 |
| Oct 6, 2025 | 760.00 | 785.00 | 735.00 | 755.00 | 755.00 | -1.31% | 1,847,500 |
| 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 | - | 416,500 |
| 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 |
| Sep 11, 2025 | 780.00 | 780.00 | 755.00 | 775.00 | 775.00 | - | 102,400 |
| Sep 10, 2025 | 765.00 | 780.00 | 755.00 | 775.00 | 775.00 | 1.31% | 158,900 |
| Sep 9, 2025 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 1.32% | 332,300 |
| Sep 8, 2025 | 780.00 | 780.00 | 750.00 | 755.00 | 755.00 | -2.58% | 633,500 |
| Sep 4, 2025 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 301,500 |
| Sep 3, 2025 | 780.00 | 800.00 | 760.00 | 760.00 | 760.00 | - | 360,800 |
| Sep 2, 2025 | 810.00 | 815.00 | 750.00 | 760.00 | 760.00 | -6.17% | 3,383,500 |
| Sep 1, 2025 | 770.00 | 830.00 | 755.00 | 810.00 | 810.00 | 1.89% | 2,426,800 |
| Aug 29, 2025 | 790.00 | 845.00 | 770.00 | 795.00 | 795.00 | 1.92% | 6,403,700 |
| Aug 28, 2025 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.27% | 318,200 |
| Aug 27, 2025 | 800.00 | 800.00 | 780.00 | 790.00 | 790.00 | -1.25% | 260,600 |
| Aug 26, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 72,600 |
| Aug 25, 2025 | 810.00 | 810.00 | 780.00 | 805.00 | 805.00 | - | 1,139,600 |
| Aug 22, 2025 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | - | 112,400 |
| Aug 21, 2025 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | -1.23% | 66,400 |