PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia
· Delayed Price · Currency is IDR 755.00
-20.00 (-2.58%)
At close: Mar 6, 2026
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 845.00 | 845.00 | 825.00 | 840.00 | 840.00 | -0.59% | 561,300 |
| Feb 26, 2026 | 880.00 | 895.00 | 845.00 | 845.00 | 845.00 | -2.31% | 689,800 |
| Feb 25, 2026 | 900.00 | 915.00 | 855.00 | 865.00 | 865.00 | -3.35% | 806,400 |
| Feb 24, 2026 | 875.00 | 950.00 | 865.00 | 895.00 | 895.00 | 2.29% | 2,710,700 |
| Feb 23, 2026 | 870.00 | 895.00 | 860.00 | 875.00 | 875.00 | 0.57% | 404,500 |
| Feb 20, 2026 | 855.00 | 890.00 | 850.00 | 870.00 | 870.00 | 2.96% | 593,000 |
| Feb 19, 2026 | 865.00 | 885.00 | 845.00 | 845.00 | 845.00 | -2.31% | 527,700 |
| Feb 18, 2026 | 860.00 | 885.00 | 855.00 | 865.00 | 865.00 | -0.57% | 169,800 |
| Feb 13, 2026 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | -1.69% | 361,500 |
| Feb 12, 2026 | 845.00 | 890.00 | 845.00 | 885.00 | 885.00 | 3.51% | 1,006,300 |
| Feb 11, 2026 | 840.00 | 860.00 | 825.00 | 855.00 | 855.00 | 1.79% | 1,302,000 |
| Feb 10, 2026 | 810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 0.60% | 262,400 |
| Feb 9, 2026 | 805.00 | 840.00 | 800.00 | 835.00 | 835.00 | 2.45% | 1,509,000 |
| Feb 6, 2026 | 825.00 | 855.00 | 805.00 | 815.00 | 815.00 | -6.32% | 1,254,200 |
| Feb 5, 2026 | 860.00 | 885.00 | 825.00 | 870.00 | 870.00 | 0.58% | 550,200 |
| Feb 4, 2026 | 875.00 | 890.00 | 855.00 | 865.00 | 865.00 | -1.14% | 799,100 |
| Feb 3, 2026 | 825.00 | 875.00 | 825.00 | 875.00 | 875.00 | 4.17% | 1,220,600 |
| Feb 2, 2026 | 985.00 | 995.00 | 835.00 | 840.00 | 840.00 | -14.29% | 4,113,800 |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | 2.08% | 1,693,400 |
| Jan 29, 2026 | 875.00 | 995.00 | 800.00 | 960.00 | 960.00 | 5.49% | 5,348,200 |
| Jan 28, 2026 | 975.00 | 1,040.00 | 895.00 | 910.00 | 910.00 | -9.90% | 4,791,400 |
| Jan 27, 2026 | 995.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | 1.51% | 1,449,700 |
| Jan 26, 2026 | 1,050.00 | 1,075.00 | 995.00 | 995.00 | 995.00 | -5.24% | 2,285,600 |
| Jan 23, 2026 | 1,140.00 | 1,140.00 | 955.00 | 1,050.00 | 1,050.00 | -6.25% | 6,766,500 |
| Jan 22, 2026 | 1,205.00 | 1,220.00 | 1,115.00 | 1,120.00 | 1,120.00 | -5.08% | 4,108,200 |
| Jan 21, 2026 | 1,260.00 | 1,400.00 | 1,110.00 | 1,180.00 | 1,180.00 | -1.67% | 12,888,100 |
| Jan 19, 2026 | 1,005.00 | 1,230.00 | 1,005.00 | 1,200.00 | 1,200.00 | 20.60% | 19,824,500 |
| Jan 15, 2026 | 1,015.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | -1.49% | 6,204,100 |
| Jan 14, 2026 | 935.00 | 1,015.00 | 930.00 | 1,010.00 | 1,010.00 | 8.60% | 4,666,000 |
| Jan 13, 2026 | 900.00 | 985.00 | 885.00 | 930.00 | 930.00 | 4.49% | 7,660,400 |
| Jan 12, 2026 | 930.00 | 930.00 | 820.00 | 890.00 | 890.00 | -4.30% | 4,783,500 |
| Jan 9, 2026 | 1,005.00 | 1,005.00 | 925.00 | 930.00 | 930.00 | -7.46% | 2,469,900 |
| Jan 8, 2026 | 1,005.00 | 1,050.00 | 975.00 | 1,005.00 | 1,005.00 | 0.50% | 5,401,200 |
| Jan 7, 2026 | 1,020.00 | 1,095.00 | 985.00 | 1,000.00 | 1,000.00 | 1.01% | 12,988,100 |
| Jan 6, 2026 | 1,025.00 | 1,230.00 | 905.00 | 990.00 | 990.00 | 0.51% | 28,087,300 |
| Jan 5, 2026 | 820.00 | 985.00 | 815.00 | 985.00 | 985.00 | 24.68% | 20,222,500 |
| Jan 2, 2026 | 705.00 | 805.00 | 700.00 | 790.00 | 790.00 | 13.67% | 8,121,500 |
| Dec 30, 2025 | 705.00 | 710.00 | 685.00 | 695.00 | 695.00 | -0.71% | 1,264,400 |
| Dec 29, 2025 | 655.00 | 705.00 | 640.00 | 700.00 | 700.00 | 8.53% | 2,918,200 |
| Dec 24, 2025 | 655.00 | 655.00 | 645.00 | 645.00 | 645.00 | -0.77% | 551,600 |
| Dec 23, 2025 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 0.78% | 328,200 |
| Dec 22, 2025 | 650.00 | 670.00 | 645.00 | 645.00 | 645.00 | -0.77% | 363,100 |
| Dec 19, 2025 | 665.00 | 675.00 | 640.00 | 650.00 | 650.00 | -2.26% | 1,554,400 |
| Dec 18, 2025 | 640.00 | 685.00 | 635.00 | 665.00 | 665.00 | 4.72% | 2,958,700 |
| Dec 17, 2025 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 1.60% | 797,900 |
| Dec 16, 2025 | 640.00 | 675.00 | 620.00 | 625.00 | 625.00 | -2.34% | 10,970,400 |
| Dec 15, 2025 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | - | 399,300 |
| Dec 12, 2025 | 640.00 | 645.00 | 620.00 | 640.00 | 640.00 | 0.79% | 101,200 |
| Dec 11, 2025 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 1.60% | 180,900 |
| Dec 10, 2025 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | -2.34% | 553,100 |
| Dec 9, 2025 | 660.00 | 665.00 | 640.00 | 640.00 | 640.00 | -0.78% | 2,490,300 |
| Dec 8, 2025 | 660.00 | 680.00 | 645.00 | 645.00 | 645.00 | -3.01% | 3,370,300 |
| Dec 5, 2025 | 655.00 | 670.00 | 640.00 | 665.00 | 665.00 | 2.31% | 204,900 |
| Dec 4, 2025 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 0.78% | 76,000 |
| Dec 3, 2025 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | -1.53% | 997,600 |
| Dec 2, 2025 | 665.00 | 675.00 | 655.00 | 655.00 | 655.00 | -1.50% | 70,700 |
| Dec 1, 2025 | 665.00 | 670.00 | 650.00 | 665.00 | 665.00 | - | 145,600 |
| Nov 28, 2025 | 685.00 | 690.00 | 650.00 | 665.00 | 665.00 | -2.92% | 417,600 |
| Nov 27, 2025 | 640.00 | 685.00 | 635.00 | 685.00 | 685.00 | 7.87% | 1,900,900 |
| Nov 26, 2025 | 630.00 | 670.00 | 620.00 | 635.00 | 635.00 | 2.42% | 4,515,200 |
| Nov 25, 2025 | 620.00 | 640.00 | 620.00 | 620.00 | 620.00 | - | 639,000 |
| Nov 24, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | - | 167,600 |
| Nov 21, 2025 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 720,500 |
| Nov 20, 2025 | 625.00 | 645.00 | 615.00 | 620.00 | 620.00 | -0.80% | 255,000 |
| Nov 19, 2025 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | - | 144,300 |
| Nov 18, 2025 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.79% | 127,700 |
| Nov 17, 2025 | 615.00 | 675.00 | 605.00 | 630.00 | 630.00 | 2.44% | 3,468,600 |
| Nov 14, 2025 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 299,800 |
| Nov 13, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 76,000 |
| Nov 12, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 182,500 |
| Nov 11, 2025 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 225,900 |
| Nov 10, 2025 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 0.81% | 149,300 |
| Nov 7, 2025 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 343,500 |
| Nov 6, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 95,600 |
| Nov 5, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 165,100 |
| Nov 4, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 45,600 |
| Nov 3, 2025 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | - | 69,500 |
| Oct 31, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | -1.59% | 69,200 |
| Oct 30, 2025 | 615.00 | 630.00 | 605.00 | 630.00 | 630.00 | 2.44% | 458,900 |
| Oct 29, 2025 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 568,400 |
| Oct 28, 2025 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | - | 80,000 |
| Oct 27, 2025 | 630.00 | 635.00 | 605.00 | 615.00 | 615.00 | -2.38% | 1,429,000 |
| Oct 24, 2025 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 0.80% | 199,800 |
| Oct 23, 2025 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | - | 468,800 |
| Oct 22, 2025 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | -0.79% | 306,100 |
| Oct 21, 2025 | 655.00 | 655.00 | 600.00 | 630.00 | 630.00 | - | 1,179,800 |
| Oct 20, 2025 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | - | 719,200 |
| Oct 17, 2025 | 660.00 | 660.00 | 620.00 | 630.00 | 630.00 | -3.08% | 1,074,500 |
| Oct 16, 2025 | 640.00 | 655.00 | 620.00 | 650.00 | 650.00 | 3.17% | 305,500 |
| Oct 15, 2025 | 660.00 | 660.00 | 620.00 | 630.00 | 630.00 | -3.08% | 1,105,300 |
| Oct 14, 2025 | 670.00 | 695.00 | 640.00 | 650.00 | 650.00 | -6.47% | 3,399,800 |
| Oct 13, 2025 | 710.00 | 710.00 | 640.00 | 695.00 | 695.00 | -2.80% | 3,776,800 |
| Oct 10, 2025 | 720.00 | 720.00 | 685.00 | 715.00 | 715.00 | 0.70% | 604,200 |
| Oct 9, 2025 | 700.00 | 740.00 | 640.00 | 710.00 | 710.00 | 1.43% | 3,650,200 |
| Oct 8, 2025 | 730.00 | 730.00 | 680.00 | 700.00 | 700.00 | -1.41% | 2,689,100 |