Price History - BNBA

Kembali ke Company
Ticker: BNBA
Company: Bank Bumi Arta Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,227.57 1,252.12 1,198.93 1,203.02 316,479 0
25-Oct-2022 1,203.02 1,248.03 1,178.47 1,227.57 685,257 0
24-Oct-2022 1,137.55 1,243.94 1,129.36 1,203.02 1,171,462 0
21-Oct-2022 1,145.73 1,158.01 1,125.27 1,133.45 201,373 0
20-Oct-2022 1,145.73 1,162.10 1,113.00 1,145.73 927,687 0
19-Oct-2022 1,141.64 1,166.19 1,108.90 1,158.01 1,001,614 0
18-Oct-2022 1,080.26 1,158.01 1,039.34 1,125.27 1,648,258 0
17-Oct-2022 1,096.63 1,104.81 1,063.89 1,080.26 791,931 0
14-Oct-2022 1,182.56 1,186.65 1,117.09 1,117.09 440,382 0
13-Oct-2022 1,223.48 1,223.48 1,137.55 1,162.10 845,573 0
12-Oct-2022 1,219.38 1,223.48 1,178.47 1,194.83 903,615 0
11-Oct-2022 1,248.03 1,256.21 1,211.20 1,219.38 873,189 0
10-Oct-2022 1,207.11 1,235.75 1,178.47 1,231.66 667,416 0
07-Oct-2022 1,276.67 1,276.67 1,198.93 1,207.11 953,958 0
06-Oct-2022 1,256.21 1,288.95 1,235.75 1,239.84 537,403 0
05-Oct-2022 1,219.38 1,346.23 1,219.38 1,252.12 1,379,434 0
04-Oct-2022 1,223.48 1,231.66 1,194.83 1,198.93 531,294 0
03-Oct-2022 1,235.75 1,260.30 1,186.65 1,207.11 278,843 0
30-Sep-2022 1,268.49 1,268.49 1,198.93 1,235.75 1,199,444 0
29-Sep-2022 1,260.30 1,288.95 1,248.03 1,284.86 596,056 0
28-Sep-2022 1,301.22 1,301.22 1,260.30 1,260.30 866,835 0
27-Sep-2022 1,321.68 1,325.77 1,284.86 1,293.04 578,949 0
26-Sep-2022 1,325.77 1,333.96 1,276.67 1,325.77 609,130 0
23-Sep-2022 1,342.14 1,342.14 1,301.22 1,325.77 794,130 0
22-Sep-2022 1,329.87 1,342.14 1,301.22 1,342.14 605,342 0
21-Sep-2022 1,358.51 1,358.51 1,293.04 1,346.23 935,996 0
20-Sep-2022 1,329.87 1,399.43 1,272.58 1,358.51 1,321,759 0
19-Sep-2022 1,362.60 1,383.06 1,313.50 1,329.87 646,521 0
16-Sep-2022 1,342.14 1,362.60 1,301.22 1,362.60 353,503 0
15-Sep-2022 1,338.05 1,346.23 1,301.22 1,342.14 765,659 0
14-Sep-2022 1,333.96 1,346.23 1,325.77 1,338.05 262,592 0
13-Sep-2022 1,333.96 1,342.14 1,321.68 1,338.05 394,682 0
12-Sep-2022 1,317.59 1,338.05 1,305.31 1,329.87 370,732 0
09-Sep-2022 1,333.96 1,333.96 1,293.04 1,313.50 359,613 0
08-Sep-2022 1,321.68 1,329.87 1,309.41 1,329.87 414,233 0
07-Sep-2022 1,346.23 1,358.51 1,321.68 1,321.68 750,019 0
06-Sep-2022 1,350.33 1,383.06 1,309.41 1,346.23 1,562,234 0
05-Sep-2022 1,374.88 1,383.06 1,338.05 1,350.33 642,245 0
02-Sep-2022 1,378.97 1,399.43 1,358.51 1,374.88 450,402 0
01-Sep-2022 1,448.53 1,456.71 1,378.97 1,378.97 684,035 0
31-Aug-2022 1,407.61 1,448.53 1,374.88 1,448.53 726,924 0
30-Aug-2022 1,391.24 1,428.07 1,387.15 1,423.98 716,049 0
29-Aug-2022 1,423.98 1,423.98 1,374.88 1,407.61 805,005 0
26-Aug-2022 1,468.99 1,468.99 1,407.61 1,464.90 1,385,177 0
25-Aug-2022 1,440.35 1,468.99 1,440.35 1,448.53 280,310 0
24-Aug-2022 1,464.90 1,493.54 1,436.26 1,440.35 1,203,110 0
23-Aug-2022 1,493.54 1,538.55 1,464.90 1,464.90 1,772,406 0
22-Aug-2022 1,571.29 1,587.66 1,485.36 1,493.54 835,554 0
19-Aug-2022 1,534.46 1,583.56 1,534.46 1,563.10 650,065 0
18-Aug-2022 1,497.63 1,530.37 1,493.54 1,530.37 592,146 0
16-Aug-2022 1,599.93 1,599.93 1,489.45 1,505.82 2,720,499 0
15-Aug-2022 1,616.30 1,632.67 1,599.93 1,599.93 740,365 0
12-Aug-2022 1,583.56 1,620.39 1,583.56 1,616.30 728,391 0
11-Aug-2022 1,575.38 1,612.21 1,563.10 1,583.56 933,186 0
10-Aug-2022 1,661.31 1,661.31 1,554.92 1,554.92 1,947,752 0
09-Aug-2022 1,702.23 1,702.23 1,604.02 1,653.13 872,211 0
08-Aug-2022 1,677.68 1,718.60 1,636.76 1,653.13 1,024,097 0
05-Aug-2022 1,644.94 1,718.60 1,644.94 1,677.68 1,789,024 0
04-Aug-2022 1,718.60 1,759.51 1,644.94 1,644.94 3,252,527 0
03-Aug-2022 1,767.70 1,784.07 1,661.31 1,702.23 3,714,660 0
02-Aug-2022 1,538.55 1,767.70 1,522.19 1,759.51 5,416,438 0
01-Aug-2022 1,509.91 1,575.38 1,509.91 1,538.55 733,645 0
29-Jul-2022 1,534.46 1,550.83 1,489.45 1,514.00 805,128 0
28-Jul-2022 1,530.37 1,579.47 1,526.28 1,530.37 768,592 0
27-Jul-2022 1,489.45 1,608.11 1,489.45 1,526.28 2,891,325 0
26-Jul-2022 1,509.91 1,509.91 1,448.53 1,489.45 946,260 0
25-Jul-2022 1,591.75 1,591.75 1,464.90 1,509.91 3,017,550 0
22-Jul-2022 1,489.45 1,620.39 1,485.36 1,571.29 4,168,850 0
21-Jul-2022 1,346.23 1,530.37 1,346.23 1,481.27 4,218,583 0
20-Jul-2022 1,313.50 1,354.42 1,313.50 1,325.77 381,363 0
19-Jul-2022 1,313.50 1,342.14 1,297.13 1,313.50 243,774 0
18-Jul-2022 1,329.87 1,358.51 1,280.76 1,309.41 309,392 0
15-Jul-2022 1,309.41 1,333.96 1,280.76 1,321.68 715,316 0
14-Jul-2022 1,358.51 1,358.51 1,305.31 1,309.41 361,812 0
13-Jul-2022 1,350.33 1,370.78 1,333.96 1,338.05 336,641 0
12-Jul-2022 1,350.33 1,374.88 1,313.50 1,350.33 693,321 0
11-Jul-2022 1,288.95 1,370.78 1,288.95 1,350.33 782,522 0
08-Jul-2022 1,297.13 1,297.13 1,231.66 1,288.95 370,977 0
07-Jul-2022 1,264.40 1,276.67 1,227.57 1,264.40 804,150 0
06-Jul-2022 1,293.04 1,305.31 1,227.57 1,252.12 415,944 0
05-Jul-2022 1,252.12 1,309.41 1,252.12 1,260.30 151,519 0
04-Jul-2022 1,227.57 1,268.49 1,186.65 1,252.12 548,523 0
01-Jul-2022 1,219.38 1,276.67 1,211.20 1,227.57 419,487 0
30-Jun-2022 1,297.13 1,297.13 1,223.48 1,227.57 1,236,835 0
29-Jun-2022 1,358.51 1,358.51 1,264.40 1,272.58 711,895 0
28-Jun-2022 1,321.68 1,423.98 1,321.68 1,358.51 1,980,378 0
27-Jun-2022 1,235.75 1,321.68 1,227.57 1,313.50 1,490,263 0
24-Jun-2022 1,227.57 1,227.57 1,219.38 1,219.38 164,593 0
23-Jun-2022 1,219.38 1,227.57 1,203.02 1,207.11 448,691 0
22-Jun-2022 1,239.84 1,239.84 1,207.11 1,219.38 431,584 0
21-Jun-2022 1,235.75 1,276.67 1,215.29 1,215.29 324,910 0
20-Jun-2022 1,211.20 1,256.21 1,211.20 1,235.75 488,037 0
17-Jun-2022 1,223.48 1,252.12 1,174.37 1,211.20 1,245,388 0
16-Jun-2022 1,264.40 1,301.22 1,252.12 1,252.12 722,525 0
15-Jun-2022 1,293.04 1,293.04 1,239.84 1,256.21 519,563 0
14-Jun-2022 1,276.67 1,276.67 1,223.48 1,260.30 1,114,886 0
13-Jun-2022 1,391.24 1,391.24 1,297.13 1,313.50 1,719,130 0
10-Jun-2022 1,436.26 1,440.35 1,378.97 1,391.24 1,192,112 0
09-Jun-2022 1,460.81 1,485.36 1,436.26 1,436.26 737,188 0
08-Jun-2022 1,440.35 1,460.81 1,436.26 1,456.71 347,149 0