PT Bank Bumi Arta Tbk(ID:BNBA)
Rp675.000.00 (0.00%)
ID:BNBA
PT Bank Bumi Arta Tbk historical prices
Rp675.00
At close:0.00 (0.00%)
PT Bank Bumi Arta Tbk (BNBA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 675.00 | 700.00 | 660.00 | 675.00 | 675.00 | 0.00% | 32,600 | 0.06 |
| Nov 10, 2026 | 680.00 | 700.00 | 670.00 | 675.00 | 675.00 | +1.50% | 122,700 | 0.21 |
| Nov 09, 2026 | 700.00 | 700.00 | 665.00 | 665.00 | 665.00 | 0.00% | 114,600 | 0.20 |
| Nov 06, 2026 | 710.00 | 715.00 | 660.00 | 665.00 | 665.00 | -1.48% | 168,100 | 0.29 |
| Nov 05, 2026 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | -2.17% | 164,100 | 0.28 |
| Nov 04, 2026 | 660.00 | 690.00 | 630.00 | 690.00 | 690.00 | +3.76% | 142,400 | 0.24 |
| Nov 03, 2026 | 670.00 | 720.00 | 655.00 | 665.00 | 665.00 | +0.76% | 598,700 | 1.03 |
| Nov 02, 2026 | 680.00 | 695.00 | 625.00 | 660.00 | 660.00 | -1.49% | 797,000 | 1.40 |
| Oct 30, 2026 | 695.00 | 700.00 | 650.00 | 670.00 | 670.00 | -3.60% | 341,400 | 0.61 |
| Oct 29, 2026 | 705.00 | 745.00 | 685.00 | 695.00 | 695.00 | -1.42% | 172,600 | 0.31 |
| Oct 28, 2026 | 735.00 | 735.00 | 695.00 | 705.00 | 705.00 | -1.40% | 120,600 | 0.22 |
| Oct 27, 2026 | 745.00 | 770.00 | 715.00 | 715.00 | 715.00 | -4.03% | 217,400 | 0.39 |
| Oct 26, 2026 | 750.00 | 770.00 | 735.00 | 745.00 | 745.00 | -1.32% | 210,500 | 0.38 |
| Oct 23, 2026 | 670.00 | 775.00 | 645.00 | 755.00 | 755.00 | +12.69% | 932,100 | 1.69 |
| Oct 22, 2026 | 670.00 | 695.00 | 660.00 | 670.00 | 670.00 | +1.52% | 446,300 | 0.82 |
| Oct 21, 2026 | 655.00 | 700.00 | 640.00 | 660.00 | 660.00 | +4.76% | 434,700 | 0.80 |
| Oct 20, 2026 | 605.00 | 630.00 | 595.00 | 630.00 | 630.00 | +3.28% | 254,000 | 0.47 |
| Oct 19, 2026 | 630.00 | 655.00 | 585.00 | 610.00 | 610.00 | -2.40% | 955,000 | 1.79 |
| Oct 16, 2026 | 720.00 | 720.00 | 625.00 | 625.00 | 625.00 | -14.97% | 2,272,900 | 4.53 |
| Oct 15, 2026 | 780.00 | 800.00 | 735.00 | 735.00 | 735.00 | -5.77% | 1,088,100 | 2.15 |
| Oct 14, 2026 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | -0.64% | 234,600 | 0.47 |
| Oct 13, 2026 | 795.00 | 800.00 | 770.00 | 785.00 | 785.00 | -1.26% | 621,500 | 1.26 |
| Oct 12, 2026 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | -1.85% | 512,500 | 1.05 |
| Oct 09, 2026 | 805.00 | 825.00 | 805.00 | 810.00 | 810.00 | +0.62% | 238,100 | 0.48 |
| Oct 08, 2026 | 805.00 | 840.00 | 800.00 | 805.00 | 805.00 | 0.00% | 544,100 | 1.11 |
| Oct 07, 2026 | 810.00 | 825.00 | 805.00 | 805.00 | 805.00 | -0.62% | 62,400 | 0.13 |
| Oct 06, 2026 | 800.00 | 830.00 | 800.00 | 810.00 | 810.00 | -0.61% | 197,300 | 0.40 |
| Oct 05, 2026 | 810.00 | 830.00 | 810.00 | 815.00 | 815.00 | +0.62% | 67,800 | 0.14 |
| Oct 02, 2026 | 800.00 | 855.00 | 800.00 | 810.00 | 810.00 | +1.25% | 169,000 | 0.35 |
| Oct 01, 2026 | 840.00 | 840.00 | 800.00 | 800.00 | 800.00 | -5.33% | 198,200 | 0.40 |
| Sep 30, 2026 | 840.00 | 860.00 | 820.00 | 845.00 | 845.00 | 0.00% | 440,800 | 0.91 |
| Sep 29, 2026 | 845.00 | 875.00 | 830.00 | 845.00 | 845.00 | 0.00% | 58,600 | 0.12 |
| Sep 28, 2026 | 840.00 | 880.00 | 825.00 | 845.00 | 845.00 | -0.59% | 261,200 | 0.53 |
| Sep 25, 2026 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | -0.58% | 541,600 | 0.88 |
| Sep 24, 2026 | 860.00 | 905.00 | 830.00 | 855.00 | 855.00 | -0.58% | 2,000,900 | 3.34 |
| Sep 23, 2026 | 765.00 | 865.00 | 755.00 | 860.00 | 860.00 | +13.16% | 3,201,000 | 5.66 |
| Sep 22, 2026 | 800.00 | 800.00 | 760.00 | 760.00 | 760.00 | -5.00% | 745,800 | 1.34 |
| Sep 21, 2026 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | +1.27% | 392,700 | 0.70 |
| Sep 18, 2026 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | -3.66% | 295,200 | 0.52 |
| Sep 17, 2026 | 810.00 | 820.00 | 800.00 | 820.00 | 820.00 | +2.50% | 200,700 | 0.35 |
| Sep 16, 2026 | 800.00 | 825.00 | 785.00 | 800.00 | 800.00 | +1.91% | 381,800 | 0.54 |
| Sep 15, 2026 | 785.00 | 800.00 | 785.00 | 785.00 | 785.00 | 0.00% | 440,900 | 0.63 |
| Sep 14, 2026 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 0.00% | 255,800 | 0.37 |
| Sep 11, 2026 | 805.00 | 805.00 | 750.00 | 785.00 | 785.00 | -2.48% | 1,289,100 | 1.90 |
| Sep 10, 2026 | 835.00 | 835.00 | 800.00 | 805.00 | 805.00 | -2.42% | 262,900 | 0.39 |
| Sep 09, 2026 | 830.00 | 865.00 | 795.00 | 825.00 | 825.00 | -0.60% | 1,044,800 | 1.55 |
| Sep 08, 2026 | 770.00 | 875.00 | 770.00 | 830.00 | 830.00 | +7.79% | 3,724,700 | 5.89 |
| Sep 07, 2026 | 785.00 | 795.00 | 765.00 | 770.00 | 770.00 | -1.28% | 333,400 | 0.50 |
| Sep 04, 2026 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | -1.89% | 625,000 | 0.94 |
| Sep 03, 2026 | 795.00 | 820.00 | 775.00 | 795.00 | 795.00 | +2.58% | 1,119,200 | 1.71 |
