PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 780.00
-10.00 (-1.27%)
Aug 28, 2025, 3:25 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.27% | 291,600 |
| 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 |
| Aug 20, 2025 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | - | 189,700 |
| Aug 19, 2025 | 805.00 | 845.00 | 795.00 | 815.00 | 815.00 | 2.52% | 544,800 |
| Aug 15, 2025 | 825.00 | 830.00 | 790.00 | 795.00 | 795.00 | -3.05% | 2,472,000 |
| Aug 14, 2025 | 810.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.86% | 166,100 |
| Aug 13, 2025 | 845.00 | 845.00 | 800.00 | 805.00 | 805.00 | -4.17% | 1,150,200 |
| Aug 12, 2025 | 815.00 | 890.00 | 810.00 | 840.00 | 840.00 | 4.35% | 5,282,100 |
| Aug 11, 2025 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 1.26% | 66,600 |
| Aug 8, 2025 | 805.00 | 805.00 | 785.00 | 795.00 | 795.00 | -1.24% | 57,000 |
| Aug 7, 2025 | 815.00 | 815.00 | 780.00 | 805.00 | 805.00 | 0.63% | 265,200 |
| Aug 6, 2025 | 830.00 | 845.00 | 790.00 | 800.00 | 800.00 | -1.84% | 2,166,400 |
| Aug 5, 2025 | 800.00 | 830.00 | 800.00 | 815.00 | 815.00 | -0.61% | 128,300 |
| Aug 4, 2025 | 800.00 | 860.00 | 795.00 | 820.00 | 820.00 | 1.86% | 498,900 |
| Aug 1, 2025 | 805.00 | 815.00 | 795.00 | 805.00 | 805.00 | -1.83% | 93,500 |
| Jul 31, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 65,300 |
| Jul 30, 2025 | 820.00 | 840.00 | 805.00 | 810.00 | 810.00 | -1.82% | 61,100 |
| Jul 29, 2025 | 840.00 | 840.00 | 810.00 | 825.00 | 825.00 | 1.23% | 78,500 |
| Jul 28, 2025 | 850.00 | 865.00 | 810.00 | 815.00 | 815.00 | -2.40% | 2,621,800 |
| Jul 25, 2025 | 840.00 | 860.00 | 830.00 | 835.00 | 835.00 | - | 90,200 |
| Jul 24, 2025 | 825.00 | 890.00 | 800.00 | 835.00 | 835.00 | 2.45% | 708,500 |
| Jul 23, 2025 | 830.00 | 830.00 | 800.00 | 815.00 | 815.00 | -0.61% | 149,200 |
| Jul 22, 2025 | 830.00 | 830.00 | 815.00 | 820.00 | 820.00 | -0.61% | 32,100 |
| Jul 21, 2025 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | 0.61% | 91,000 |
| Jul 18, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | -0.61% | 164,100 |
| Jul 17, 2025 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 114,300 |
| Jul 16, 2025 | 845.00 | 845.00 | 815.00 | 825.00 | 825.00 | -0.60% | 500,200 |
| Jul 15, 2025 | 855.00 | 855.00 | 825.00 | 830.00 | 830.00 | -2.92% | 53,600 |
| Jul 14, 2025 | 860.00 | 865.00 | 850.00 | 855.00 | 855.00 | -1.16% | 41,500 |
| Jul 11, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 94,700 |
| Jul 10, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 55,100 |
| Jul 9, 2025 | 865.00 | 870.00 | 840.00 | 860.00 | 860.00 | -0.58% | 123,700 |
| Jul 8, 2025 | 850.00 | 865.00 | 815.00 | 865.00 | 865.00 | 2.37% | 1,082,100 |
| Jul 7, 2025 | 860.00 | 865.00 | 845.00 | 845.00 | 845.00 | 0.60% | 72,500 |
| Jul 4, 2025 | 860.00 | 875.00 | 820.00 | 840.00 | 840.00 | -2.89% | 184,100 |
| Jul 3, 2025 | 865.00 | 880.00 | 850.00 | 865.00 | 865.00 | - | 159,100 |
| Jul 2, 2025 | 820.00 | 870.00 | 820.00 | 865.00 | 865.00 | 4.85% | 196,000 |
| Jul 1, 2025 | 815.00 | 825.00 | 805.00 | 825.00 | 825.00 | 1.85% | 89,800 |
| Jun 30, 2025 | 830.00 | 830.00 | 800.00 | 810.00 | 810.00 | -2.41% | 81,100 |
| Jun 26, 2025 | 810.00 | 830.00 | 800.00 | 830.00 | 830.00 | 2.47% | 77,700 |
| Jun 25, 2025 | 815.00 | 835.00 | 810.00 | 810.00 | 810.00 | -0.61% | 230,500 |
| Jun 24, 2025 | 820.00 | 835.00 | 800.00 | 815.00 | 815.00 | -0.61% | 335,900 |
| Jun 23, 2025 | 850.00 | 850.00 | 790.00 | 820.00 | 820.00 | -3.53% | 311,700 |
| Jun 20, 2025 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | -0.58% | 68,800 |
| Jun 19, 2025 | 860.00 | 875.00 | 845.00 | 855.00 | 855.00 | -0.58% | 568,300 |
| Jun 18, 2025 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | -0.58% | 382,000 |