PT Bank Bumi Arta Tbk (IDX:BNBA)
Indonesia
· Delayed Price · Currency is IDR 665.00
+15.00 (2.31%)
At close: Dec 5, 2025
PT Bank Bumi Arta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 755.00 | 775.00 | 710.00 | 710.00 | 710.00 | -5.96% | 2,480,000 |
| Oct 6, 2025 | 760.00 | 785.00 | 735.00 | 755.00 | 755.00 | -1.31% | 1,771,100 |
| Oct 3, 2025 | 800.00 | 815.00 | 765.00 | 765.00 | 765.00 | -4.38% | 781,100 |
| Oct 2, 2025 | 725.00 | 825.00 | 725.00 | 800.00 | 800.00 | 10.34% | 2,666,100 |
| Oct 1, 2025 | 735.00 | 735.00 | 700.00 | 725.00 | 725.00 | - | 366,600 |
| Sep 30, 2025 | 710.00 | 800.00 | 695.00 | 725.00 | 725.00 | 2.84% | 1,341,100 |
| Sep 29, 2025 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -0.70% | 176,000 |
| 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% | 3,381,500 |
| Sep 1, 2025 | 770.00 | 830.00 | 755.00 | 810.00 | 810.00 | 1.89% | 1,910,500 |
| 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% | 487,700 |
| 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 |