Price History - BNBA

Kembali ke Company
Ticker: BNBA
Company: Bank Bumi Arta Tbk
Date Open High Low Close Volume Value
29-Dec-2022 940.00 945.00 910.00 925.00 287,100 0
28-Dec-2022 965.00 970.00 940.00 940.00 288,000 0
27-Dec-2022 970.00 970.00 950.00 955.00 176,300 0
26-Dec-2022 990.00 990.00 950.00 970.00 279,900 0
23-Dec-2022 995.00 1,025.00 985.00 990.00 96,800 0
22-Dec-2022 975.00 1,015.00 935.00 995.00 291,800 0
21-Dec-2022 1,040.00 1,065.00 975.00 975.00 1,622,700 0
20-Dec-2022 1,120.00 1,120.00 1,045.00 1,045.00 960,100 0
19-Dec-2022 1,165.00 1,175.00 1,115.00 1,120.00 72,500 0
16-Dec-2022 1,160.00 1,195.00 1,125.00 1,125.00 761,300 0
15-Dec-2022 1,170.00 1,200.00 1,155.00 1,160.00 433,800 0
14-Dec-2022 1,215.00 1,215.00 1,150.00 1,170.00 437,800 0
13-Dec-2022 1,190.00 1,210.00 1,175.00 1,210.00 245,000 0
12-Dec-2022 1,210.00 1,220.00 1,185.00 1,190.00 269,500 0
09-Dec-2022 1,180.00 1,220.00 1,150.00 1,215.00 1,006,500 0
08-Dec-2022 1,200.00 1,235.00 1,145.00 1,155.00 1,301,300 0
07-Dec-2022 1,255.00 1,260.00 1,185.00 1,200.00 1,742,100 0
06-Dec-2022 1,370.00 1,370.00 1,225.00 1,230.00 459,700 0
05-Dec-2022 1,200.00 1,265.00 1,200.00 1,245.00 1,275,400 0
02-Dec-2022 1,200.00 1,235.00 1,150.00 1,200.00 1,305,400 0
01-Dec-2022 1,165.00 1,205.00 1,085.00 1,200.00 1,274,000 0
30-Nov-2022 1,240.00 1,240.00 1,155.00 1,155.00 3,089,800 0
29-Nov-2022 1,072.08 1,080.26 998.42 1,014.79 6,386,405 0
28-Nov-2022 1,117.09 1,133.45 1,072.08 1,072.08 1,366,848 0
25-Nov-2022 1,145.73 1,145.73 1,092.54 1,117.09 359,491 0
24-Nov-2022 1,170.28 1,170.28 1,113.00 1,117.09 1,943,598 0
23-Nov-2022 1,264.40 1,268.49 1,166.19 1,170.28 3,421,153 0
22-Nov-2022 1,268.49 1,280.76 1,211.20 1,252.12 948,338 0
21-Nov-2022 1,231.66 1,325.77 1,231.66 1,252.12 2,259,833 0
18-Nov-2022 1,227.57 1,227.57 1,207.11 1,227.57 315,990 0
17-Nov-2022 1,219.38 1,227.57 1,211.20 1,227.57 148,586 0
16-Nov-2022 1,215.29 1,231.66 1,194.83 1,223.48 370,732 0
15-Nov-2022 1,227.57 1,239.84 1,211.20 1,215.29 304,504 0
14-Nov-2022 1,231.66 1,248.03 1,207.11 1,227.57 577,238 0
11-Nov-2022 1,223.48 1,248.03 1,223.48 1,231.66 623,183 0
10-Nov-2022 1,252.12 1,260.30 1,219.38 1,223.48 361,324 0
09-Nov-2022 1,211.20 1,248.03 1,203.02 1,248.03 680,124 0
08-Nov-2022 1,243.94 1,243.94 1,207.11 1,227.57 225,079 0
07-Nov-2022 1,219.38 1,248.03 1,194.83 1,239.84 248,295 0
04-Nov-2022 1,211.20 1,219.38 1,194.83 1,219.38 360,102 0
03-Nov-2022 1,215.29 1,227.57 1,190.74 1,211.20 162,638 0
02-Nov-2022 1,227.57 1,243.94 1,194.83 1,215.29 390,039 0
01-Nov-2022 1,243.94 1,243.94 1,194.83 1,223.48 240,964 0
31-Oct-2022 1,235.75 1,264.40 1,219.38 1,239.84 290,330 0
28-Oct-2022 1,280.76 1,305.31 1,207.11 1,235.75 777,268 0
27-Oct-2022 1,203.02 1,272.58 1,190.74 1,272.58 1,130,527 0
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