PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 765.00
-35.00 (-4.38%)
Sep 22, 2026, 3:26 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 800.00 | 800.00 | 770.00 | 770.00 | - | -3.75% | 693,000 |
| Sep 21, 2026 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 1.27% | 392,700 |
| Sep 18, 2026 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | -3.66% | 295,200 |
| Sep 17, 2026 | 810.00 | 820.00 | 800.00 | 820.00 | 820.00 | 2.50% | 200,700 |
| Sep 16, 2026 | 800.00 | 825.00 | 785.00 | 800.00 | 800.00 | 1.91% | 381,800 |
| Sep 15, 2026 | 785.00 | 800.00 | 785.00 | 785.00 | 785.00 | - | 440,900 |
| Sep 14, 2026 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | - | 255,800 |
| Sep 11, 2026 | 805.00 | 805.00 | 750.00 | 785.00 | 785.00 | -2.48% | 1,289,100 |
| Sep 10, 2026 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | -2.42% | 262,900 |
| Sep 9, 2026 | 830.00 | 865.00 | 795.00 | 825.00 | 825.00 | -0.60% | 1,044,800 |
| Sep 8, 2026 | 770.00 | 875.00 | 770.00 | 830.00 | 830.00 | 7.79% | 3,724,700 |
| Sep 7, 2026 | 785.00 | 795.00 | 765.00 | 770.00 | 770.00 | -1.28% | 333,400 |
| Sep 4, 2026 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | -1.89% | 625,000 |
| Sep 3, 2026 | 795.00 | 820.00 | 775.00 | 795.00 | 795.00 | 2.58% | 1,119,200 |
| Sep 2, 2026 | 785.00 | 800.00 | 750.00 | 775.00 | 775.00 | -1.27% | 458,000 |
| Sep 1, 2026 | 780.00 | 805.00 | 750.00 | 785.00 | 785.00 | 0.64% | 924,700 |
| Aug 31, 2026 | 725.00 | 810.00 | 710.00 | 780.00 | 780.00 | 8.33% | 1,805,200 |
| Aug 28, 2026 | 715.00 | 800.00 | 700.00 | 720.00 | 720.00 | 0.70% | 2,066,200 |
| Aug 27, 2026 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 2.88% | 111,200 |
| Aug 26, 2026 | 720.00 | 730.00 | 690.00 | 695.00 | 695.00 | -4.14% | 895,000 |
| Aug 24, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | -0.68% | 59,200 |
| Aug 21, 2026 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | -0.68% | 224,600 |
| Aug 20, 2026 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | -1.34% | 188,800 |
| Aug 19, 2026 | 725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 2.05% | 164,500 |
| Aug 18, 2026 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | -0.68% | 63,900 |
| Aug 14, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 23,100 |
| Aug 13, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -0.68% | 35,700 |
| Aug 12, 2026 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 2.78% | 86,400 |
| Aug 11, 2026 | 725.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.70% | 213,300 |
| Aug 10, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | - | 343,700 |
| Aug 7, 2026 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 0.68% | 75,700 |
| Aug 6, 2026 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | - | 57,500 |
| Aug 5, 2026 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | -0.68% | 77,100 |
| Aug 4, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 71,100 |
| Aug 3, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 67,600 |
| Jul 31, 2026 | 750.00 | 750.00 | 730.00 | 740.00 | 740.00 | - | 32,600 |
| Jul 30, 2026 | 745.00 | 745.00 | 725.00 | 740.00 | 740.00 | -0.67% | 40,000 |
| Jul 29, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 1.36% | 124,400 |
| Jul 28, 2026 | 730.00 | 775.00 | 725.00 | 735.00 | 735.00 | - | 653,500 |
| Jul 27, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | -0.68% | 27,500 |
| Jul 24, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | -1.33% | 398,600 |
| Jul 23, 2026 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 0.67% | 236,900 |
| Jul 22, 2026 | 750.00 | 750.00 | 725.00 | 745.00 | 745.00 | -0.67% | 217,400 |
| Jul 21, 2026 | 750.00 | 755.00 | 735.00 | 750.00 | 750.00 | -0.66% | 296,500 |
| Jul 20, 2026 | 755.00 | 765.00 | 740.00 | 755.00 | 755.00 | - | 1,377,400 |
| Jul 17, 2026 | 755.00 | 770.00 | 730.00 | 755.00 | 755.00 | 1.34% | 126,900 |
| Jul 16, 2026 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | - | 5,300 |
| Jul 15, 2026 | 760.00 | 775.00 | 740.00 | 745.00 | 745.00 | -1.97% | 30,900 |
| Jul 14, 2026 | 735.00 | 790.00 | 730.00 | 760.00 | 760.00 | 4.11% | 889,700 |
| Jul 13, 2026 | 735.00 | 745.00 | 730.00 | 730.00 | 730.00 | -2.01% | 119,700 |