Price History - BNBA

Kembali ke Company
Ticker: BNBA
Company: Bank Bumi Arta Tbk
Date Open High Low Close Volume Value
07-Jun-2022 1,468.99 1,468.99 1,432.16 1,432.16 1,429,899 0
06-Jun-2022 1,440.35 1,468.99 1,407.61 1,468.99 1,577,508 0
03-Jun-2022 1,423.98 1,464.90 1,374.88 1,415.80 1,517,634 0
02-Jun-2022 1,428.07 1,448.53 1,423.98 1,423.98 1,104,989 0
31-May-2022 1,436.26 1,456.71 1,428.07 1,428.07 683,668 0
30-May-2022 1,411.70 1,436.26 1,338.05 1,432.16 582,004 0
27-May-2022 1,444.44 1,493.54 1,403.52 1,411.70 680,369 0
25-May-2022 1,485.36 1,509.91 1,391.24 1,444.44 593,245 0
24-May-2022 1,505.82 1,550.83 1,456.71 1,485.36 790,465 0
23-May-2022 1,518.09 1,587.66 1,497.63 1,505.82 465,676 0
20-May-2022 1,481.27 1,604.02 1,473.08 1,518.09 2,393,756 0
19-May-2022 1,456.71 1,522.19 1,419.89 1,473.08 2,659,525 0
18-May-2022 1,309.41 1,530.37 1,243.94 1,468.99 4,168,972 0
17-May-2022 1,407.61 1,448.53 1,309.41 1,309.41 2,656,837 0
13-May-2022 1,505.82 1,505.82 1,407.61 1,407.61 4,987,297 0
12-May-2022 1,620.39 1,620.39 1,509.91 1,509.91 2,664,902 0
11-May-2022 1,624.48 1,677.68 1,571.29 1,620.39 1,146,412 0
10-May-2022 1,734.96 1,734.96 1,616.30 1,624.48 2,844,158 0
09-May-2022 1,857.72 1,890.46 1,734.96 1,734.96 1,303,674 0
28-Apr-2022 1,841.35 1,865.90 1,808.62 1,857.72 1,087,760 0
27-Apr-2022 1,808.62 1,849.54 1,800.43 1,841.35 1,438,575 0
26-Apr-2022 1,849.54 1,882.27 1,767.70 1,808.62 2,920,529 0
25-Apr-2022 1,931.37 1,931.37 1,824.99 1,849.54 2,910,509 0
22-Apr-2022 1,931.37 1,947.74 1,882.27 1,923.19 1,355,973 0
21-Apr-2022 1,996.84 2,029.58 1,890.46 1,931.37 1,664,143 0
20-Apr-2022 1,972.29 2,013.21 1,964.11 1,972.29 3,540,413 0
19-Apr-2022 2,152.34 2,160.52 1,972.29 1,972.29 7,328,266 0
18-Apr-2022 2,127.79 2,193.26 2,086.87 2,119.60 1,830,569 0
14-Apr-2022 2,185.07 2,242.36 2,095.05 2,127.79 3,081,823 0
13-Apr-2022 2,193.26 2,242.36 2,152.34 2,185.07 2,720,622 0
12-Apr-2022 2,324.20 2,340.56 2,160.52 2,193.26 3,800,561 0
11-Apr-2022 2,316.01 2,471.50 2,275.09 2,316.01 9,093,219 0
08-Apr-2022 2,209.62 2,299.65 2,209.62 2,291.46 5,471,670 0
07-Apr-2022 2,168.70 2,225.99 2,168.70 2,193.26 1,489,896 0
06-Apr-2022 2,168.70 2,217.81 2,160.52 2,168.70 1,613,677 0
05-Apr-2022 2,185.07 2,185.07 2,135.97 2,160.52 1,817,495 0
04-Apr-2022 2,168.70 2,209.62 2,168.70 2,185.07 1,215,695 0
01-Apr-2022 2,193.26 2,217.81 2,160.52 2,168.70 1,029,596 0
31-Mar-2022 2,193.26 2,250.54 2,185.07 2,185.07 1,892,521 0
30-Mar-2022 2,193.26 2,258.73 2,193.26 2,193.26 1,109,632 0
29-Mar-2022 2,225.99 2,242.36 2,193.26 2,193.26 1,084,705 0
28-Mar-2022 2,234.17 2,250.54 2,209.62 2,217.81 494,147 0
25-Mar-2022 2,209.62 2,242.36 2,185.07 2,209.62 1,292,677 0
24-Mar-2022 2,250.54 2,283.28 2,209.62 2,209.62 3,215,136 0
23-Mar-2022 2,307.83 2,332.38 2,242.36 2,250.54 1,060,144 0
22-Mar-2022 2,291.46 2,324.20 2,266.91 2,291.46 891,274 0
21-Mar-2022 2,250.54 2,307.83 2,217.81 2,275.09 911,558 0
18-Mar-2022 2,258.73 2,291.46 2,217.81 2,250.54 1,442,363 0
17-Mar-2022 2,316.01 2,316.01 2,234.17 2,258.73 1,578,852 0
16-Mar-2022 2,234.17 2,307.83 2,201.44 2,258.73 2,089,740 0
15-Mar-2022 2,283.28 2,422.40 2,209.62 2,250.54 6,940,793 0
14-Mar-2022 2,225.99 2,348.75 2,225.99 2,283.28 3,007,775 0
11-Mar-2022 2,168.70 2,225.99 2,168.70 2,201.44 1,138,347 0
10-Mar-2022 2,185.07 2,225.99 2,144.15 2,193.26 1,022,386 0
09-Mar-2022 2,119.60 2,193.26 2,086.87 2,168.70 1,649,968 0
08-Mar-2022 2,127.79 2,225.99 2,070.50 2,103.23 2,969,895 0
07-Mar-2022 2,201.44 2,217.81 2,127.79 2,127.79 2,646,328 0
04-Mar-2022 2,225.99 2,250.54 2,168.70 2,201.44 2,363,574 0
02-Mar-2022 2,348.75 2,348.75 2,209.62 2,234.17 2,390,212 0
01-Mar-2022 2,307.83 2,373.30 2,275.09 2,299.65 3,214,769 0
25-Feb-2022 2,389.67 2,455.14 2,266.91 2,299.65 4,680,105 0
24-Feb-2022 2,561.53 2,586.08 2,389.67 2,389.67 8,988,622 0
23-Feb-2022 2,618.81 2,627.00 2,545.16 2,561.53 3,353,213 0
22-Feb-2022 2,545.16 2,635.18 2,536.98 2,594.26 3,627,781 0
21-Feb-2022 2,586.08 2,602.45 2,512.42 2,545.16 2,323,739 0
18-Feb-2022 2,618.81 2,676.10 2,553.34 2,553.34 3,468,319 0
17-Feb-2022 2,577.89 2,618.81 2,520.61 2,610.63 2,601,361 0
16-Feb-2022 2,553.34 2,643.36 2,553.34 2,561.53 2,504,585 0
15-Feb-2022 2,520.61 2,577.89 2,479.69 2,536.98 3,351,747 0
14-Feb-2022 2,618.81 2,651.55 2,438.77 2,512.42 7,032,560 0
11-Feb-2022 2,700.65 2,757.94 2,602.45 2,618.81 6,648,264 0
10-Feb-2022 2,561.53 2,700.65 2,528.79 2,659.73 11,599,515 0
09-Feb-2022 2,602.45 2,618.81 2,504.24 2,536.98 3,280,631 0
08-Feb-2022 2,667.92 2,790.67 2,520.61 2,586.08 11,338,267 0
07-Feb-2022 2,316.01 2,700.65 2,316.01 2,643.36 18,027,710 0
04-Feb-2022 2,307.83 2,373.30 2,275.09 2,307.83 2,137,151 0
03-Feb-2022 2,397.85 2,406.03 2,283.28 2,307.83 3,017,917 0
02-Feb-2022 2,209.62 2,438.77 2,209.62 2,389.67 7,643,646 0
31-Jan-2022 2,234.17 2,234.17 2,168.70 2,209.62 1,533,152 0
28-Jan-2022 2,160.52 2,266.91 2,160.52 2,193.26 4,496,816 0
27-Jan-2022 2,135.97 2,217.81 2,111.42 2,152.34 2,461,084 0
26-Jan-2022 2,135.97 2,283.28 2,095.05 2,135.97 6,532,914 0
25-Jan-2022 2,135.97 2,185.07 1,988.66 2,135.97 10,579,083 0
24-Jan-2022 2,332.38 2,340.56 2,135.97 2,135.97 8,732,139 0
21-Jan-2022 2,258.73 2,340.56 2,176.89 2,291.46 13,467,842 0
20-Jan-2022 2,373.30 2,430.59 2,258.73 2,275.09 8,269,884 0
19-Jan-2022 2,430.59 2,471.50 2,340.56 2,373.30 8,326,948 0
18-Jan-2022 2,594.26 2,651.55 2,414.22 2,430.59 14,796,688 0
17-Jan-2022 2,659.73 2,757.94 2,594.26 2,594.26 6,270,810 0
14-Jan-2022 2,643.36 2,692.47 2,577.89 2,627.00 4,316,703 0
13-Jan-2022 2,594.26 2,700.65 2,586.08 2,610.63 2,836,705 0
12-Jan-2022 2,725.20 2,733.39 2,553.34 2,594.26 7,730,769 0
11-Jan-2022 2,929.80 2,937.98 2,708.83 2,708.83 13,840,041 0
10-Jan-2022 2,577.89 3,011.63 2,569.71 2,905.25 34,038,873 0
07-Jan-2022 2,618.81 2,651.55 2,553.34 2,561.53 3,692,909 0
06-Jan-2022 2,610.63 2,643.36 2,455.14 2,618.81 9,120,223 0
05-Jan-2022 2,692.47 2,700.65 2,569.71 2,610.63 7,760,951 0
04-Jan-2022 2,618.81 2,823.41 2,610.63 2,667.92 15,394,822 0
03-Jan-2022 2,700.65 2,708.83 2,528.79 2,602.45 7,372,378 0
30-Dec-2021 2,594.26 2,823.41 2,577.89 2,651.55 16,928,464 0