PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia
· Delayed Price · Currency is IDR 705.00
-5.00 (-0.70%)
Sep 29, 2025, 3:49 PM WIB
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |