PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia · Delayed Price · Currency is IDR 660.00
-25.00 (-3.65%)
May 21, 2026, 4:12 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 685.00 | 700.00 | 630.00 | 650.00 | - | -5.11% | 492,800 |
| May 20, 2026 | 710.00 | 710.00 | 625.00 | 685.00 | 685.00 | -4.20% | 863,800 |
| May 19, 2026 | 755.00 | 755.00 | 710.00 | 715.00 | 715.00 | -5.30% | 403,300 |
| May 18, 2026 | 770.00 | 780.00 | 725.00 | 755.00 | 755.00 | -1.31% | 251,400 |
| May 13, 2026 | 770.00 | 795.00 | 750.00 | 765.00 | 765.00 | -1.29% | 125,200 |
| May 12, 2026 | 795.00 | 800.00 | 755.00 | 775.00 | 775.00 | -2.52% | 425,800 |
| May 11, 2026 | 805.00 | 805.00 | 780.00 | 795.00 | 795.00 | 0.63% | 252,000 |
| May 8, 2026 | 800.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.25% | 430,500 |
| May 7, 2026 | 795.00 | 810.00 | 785.00 | 800.00 | 800.00 | 0.63% | 343,500 |
| May 6, 2026 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | - | 213,500 |
| May 5, 2026 | 800.00 | 805.00 | 775.00 | 795.00 | 795.00 | 1.92% | 125,700 |
| May 4, 2026 | 795.00 | 820.00 | 780.00 | 780.00 | 780.00 | -1.89% | 275,100 |
| Apr 30, 2026 | 845.00 | 845.00 | 775.00 | 795.00 | 795.00 | -3.05% | 449,900 |
| Apr 29, 2026 | 810.00 | 845.00 | 800.00 | 820.00 | 820.00 | 2.50% | 1,078,400 |
| Apr 28, 2026 | 805.00 | 820.00 | 775.00 | 800.00 | 800.00 | - | 622,900 |
| Apr 27, 2026 | 905.00 | 920.00 | 790.00 | 800.00 | 800.00 | -7.51% | 3,605,700 |
| Apr 24, 2026 | 725.00 | 865.00 | 720.00 | 865.00 | 865.00 | 24.46% | 8,120,400 |
| Apr 23, 2026 | 705.00 | 720.00 | 695.00 | 695.00 | 695.00 | -1.42% | 335,200 |
| Apr 22, 2026 | 725.00 | 725.00 | 625.00 | 705.00 | 705.00 | -3.42% | 2,141,100 |
| Apr 21, 2026 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | -1.35% | 150,200 |
| Apr 20, 2026 | 745.00 | 745.00 | 715.00 | 740.00 | 740.00 | 2.07% | 406,300 |
| Apr 17, 2026 | 685.00 | 735.00 | 685.00 | 725.00 | 725.00 | 0.69% | 175,900 |
| Apr 16, 2026 | 720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 1.41% | 52,300 |
| Apr 15, 2026 | 725.00 | 740.00 | 630.00 | 710.00 | 710.00 | -2.07% | 969,000 |
| Apr 14, 2026 | 725.00 | 735.00 | 700.00 | 725.00 | 725.00 | -0.68% | 214,700 |
| Apr 13, 2026 | 725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1.39% | 67,500 |
| Apr 10, 2026 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 1.41% | 46,300 |
| Apr 9, 2026 | 710.00 | 745.00 | 710.00 | 710.00 | 710.00 | - | 155,200 |
| Apr 8, 2026 | 665.00 | 745.00 | 625.00 | 710.00 | 710.00 | 5.19% | 1,026,200 |
| Apr 7, 2026 | 690.00 | 725.00 | 670.00 | 675.00 | 675.00 | -1.46% | 146,600 |
| Apr 6, 2026 | 695.00 | 705.00 | 670.00 | 685.00 | 685.00 | -1.44% | 89,800 |
| Apr 2, 2026 | 660.00 | 725.00 | 650.00 | 695.00 | 695.00 | 6.92% | 752,500 |
| Apr 1, 2026 | 640.00 | 655.00 | 630.00 | 650.00 | 650.00 | 2.36% | 121,100 |
| Mar 31, 2026 | 635.00 | 650.00 | 625.00 | 635.00 | 635.00 | 0.79% | 71,000 |
| Mar 30, 2026 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | - | 146,700 |
| Mar 27, 2026 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | -3.08% | 141,400 |
| Mar 26, 2026 | 635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 2.36% | 214,700 |
| Mar 25, 2026 | 615.00 | 640.00 | 610.00 | 635.00 | 635.00 | 2.42% | 172,900 |
| Mar 17, 2026 | 620.00 | 630.00 | 600.00 | 620.00 | 620.00 | - | 464,600 |
| Mar 16, 2026 | 620.00 | 625.00 | 600.00 | 620.00 | 620.00 | -3.13% | 690,600 |
| Mar 13, 2026 | 670.00 | 680.00 | 640.00 | 640.00 | 640.00 | -4.48% | 650,000 |
| Mar 12, 2026 | 715.00 | 715.00 | 670.00 | 670.00 | 670.00 | -4.96% | 519,900 |
| Mar 11, 2026 | 740.00 | 765.00 | 700.00 | 705.00 | 705.00 | -4.73% | 1,147,800 |
| Mar 10, 2026 | 730.00 | 775.00 | 695.00 | 740.00 | 740.00 | 2.07% | 1,618,800 |
| Mar 9, 2026 | 745.00 | 745.00 | 690.00 | 725.00 | 725.00 | -3.97% | 1,113,700 |
| Mar 6, 2026 | 775.00 | 775.00 | 725.00 | 755.00 | 755.00 | -2.58% | 275,400 |
| Mar 5, 2026 | 740.00 | 775.00 | 705.00 | 775.00 | 775.00 | 4.73% | 896,300 |
| Mar 4, 2026 | 780.00 | 785.00 | 725.00 | 740.00 | 740.00 | -5.73% | 2,197,500 |
| Mar 3, 2026 | 775.00 | 805.00 | 775.00 | 785.00 | 785.00 | 1.29% | 389,600 |
| Mar 2, 2026 | 820.00 | 820.00 | 775.00 | 775.00 | 775.00 | -7.74% | 2,036,800 |