PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 740.00
+20.00 (2.78%)
Aug 12, 2026, 4:00 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 740.00 | 750.00 | 740.00 | 745.00 | 745.00 | 1.36% | 40,100 |
| Jul 9, 2026 | 720.00 | 750.00 | 720.00 | 735.00 | 735.00 | - | 211,900 |
| Jul 8, 2026 | 750.00 | 750.00 | 720.00 | 735.00 | 735.00 | - | 88,900 |
| Jul 7, 2026 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | 0.68% | 97,400 |
| Jul 6, 2026 | 765.00 | 770.00 | 705.00 | 730.00 | 730.00 | -3.95% | 374,200 |
| Jul 3, 2026 | 760.00 | 770.00 | 740.00 | 760.00 | 760.00 | 1.33% | 71,200 |
| Jul 2, 2026 | 750.00 | 770.00 | 740.00 | 750.00 | 750.00 | 0.67% | 105,900 |
| Jul 1, 2026 | 725.00 | 750.00 | 725.00 | 745.00 | 745.00 | 3.47% | 399,800 |
| Jun 30, 2026 | 705.00 | 865.00 | 700.00 | 720.00 | 720.00 | 2.86% | 8,360,400 |
| Jun 29, 2026 | 700.00 | 740.00 | 695.00 | 700.00 | 700.00 | 0.72% | 1,077,500 |
| Jun 26, 2026 | 725.00 | 725.00 | 680.00 | 695.00 | 695.00 | -5.44% | 1,088,700 |
| Jun 25, 2026 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | -2.65% | 266,900 |
| Jun 24, 2026 | 770.00 | 785.00 | 750.00 | 755.00 | 755.00 | -1.95% | 641,600 |
| Jun 23, 2026 | 815.00 | 815.00 | 760.00 | 770.00 | 770.00 | -2.53% | 413,700 |
| Jun 22, 2026 | 790.00 | 825.00 | 785.00 | 790.00 | 790.00 | 0.64% | 1,032,700 |
| Jun 19, 2026 | 735.00 | 900.00 | 735.00 | 785.00 | 785.00 | 6.80% | 8,462,900 |
| Jun 18, 2026 | 745.00 | 770.00 | 735.00 | 735.00 | 735.00 | -3.29% | 155,100 |
| Jun 17, 2026 | 760.00 | 780.00 | 740.00 | 760.00 | 760.00 | - | 179,100 |
| Jun 15, 2026 | 785.00 | 790.00 | 750.00 | 760.00 | 760.00 | -3.18% | 349,500 |
| Jun 12, 2026 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 1.29% | 551,700 |
| Jun 11, 2026 | 755.00 | 785.00 | 720.00 | 775.00 | 775.00 | 0.65% | 1,229,200 |
| Jun 10, 2026 | 620.00 | 770.00 | 620.00 | 770.00 | 770.00 | 24.19% | 2,785,300 |
| Jun 9, 2026 | 600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 5.98% | 194,100 |
| Jun 8, 2026 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -2.50% | 400,800 |
| Jun 5, 2026 | 610.00 | 610.00 | 575.00 | 600.00 | 600.00 | -1.64% | 1,159,600 |
| Jun 4, 2026 | 630.00 | 630.00 | 590.00 | 610.00 | 610.00 | -6.15% | 993,000 |
| Jun 3, 2026 | 695.00 | 710.00 | 635.00 | 650.00 | 650.00 | -7.80% | 727,200 |
| Jun 2, 2026 | 665.00 | 715.00 | 655.00 | 705.00 | 705.00 | 6.02% | 389,300 |