Price History - BNBA

Kembali ke Company
Ticker: BNBA
Company: Bank Bumi Arta Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 2,659.73 2,708.83 2,520.61 2,594.26 18,333,558 0
28-Dec-2021 2,905.25 3,003.45 2,708.83 2,708.83 18,564,625 0
27-Dec-2021 2,970.72 3,068.92 2,888.88 2,905.25 6,400,457 0
24-Dec-2021 2,946.16 3,019.82 2,839.78 2,962.53 11,179,783 0
23-Dec-2021 3,199.86 3,281.70 2,987.08 2,987.08 21,406,706 0
22-Dec-2021 3,306.25 3,347.17 3,158.94 3,208.05 7,625,439 0
21-Dec-2021 3,355.35 3,396.27 3,142.58 3,281.70 17,689,602 0
20-Dec-2021 3,494.48 3,568.13 3,281.70 3,355.35 9,364,365 0
17-Dec-2021 3,584.50 3,641.79 3,453.56 3,502.66 8,962,350 0
16-Dec-2021 3,478.11 3,600.87 3,404.46 3,576.32 10,314,047 0
15-Dec-2021 3,527.21 3,658.15 3,379.91 3,478.11 11,441,642 0
14-Dec-2021 3,641.79 3,682.71 3,379.91 3,527.21 12,518,526 0
13-Dec-2021 3,764.54 3,821.83 3,600.87 3,625.42 11,867,483 0
10-Dec-2021 3,690.89 3,985.51 3,625.42 3,756.36 25,831,673 0
09-Dec-2021 4,042.79 4,235.11 3,928.22 4,112.35 27,853,597 0
08-Dec-2021 3,723.62 4,091.90 3,690.89 4,001.87 35,803,703 0
07-Dec-2021 3,175.31 3,936.40 3,126.21 3,682.71 91,268,100 0
06-Dec-2021 2,880.69 3,150.76 2,823.41 3,150.76 30,761,785 0
03-Dec-2021 2,798.86 3,208.05 2,741.57 2,880.69 59,942,273 0
02-Dec-2021 2,905.25 2,929.80 2,782.49 2,798.86 6,870,777 0
01-Dec-2021 2,749.75 2,897.06 2,733.39 2,872.51 12,697,661 0
30-Nov-2021 2,864.33 3,060.74 2,692.47 2,733.39 25,169,755 0
29-Nov-2021 2,659.73 2,880.69 2,635.18 2,847.96 20,462,889 0
26-Nov-2021 2,717.02 2,741.57 2,577.89 2,676.10 11,988,699 0
25-Nov-2021 2,757.94 2,790.67 2,676.10 2,692.47 8,606,036 0
24-Nov-2021 2,635.18 2,962.53 2,512.42 2,733.39 41,597,228 0
23-Nov-2021 2,798.86 2,823.41 2,610.63 2,627.00 23,361,791 0
22-Nov-2021 2,839.78 3,142.58 2,659.73 2,798.86 41,118,844 0
19-Nov-2021 2,496.06 2,962.53 2,496.06 2,823.41 47,158,221 0
18-Nov-2021 2,676.10 2,676.10 2,676.10 2,676.10 4,093,579 0
17-Nov-2021 3,232.60 3,232.60 2,872.51 2,872.51 64,488,577 0
16-Nov-2021 2,479.69 3,085.29 2,414.22 3,085.29 74,943,880 0
15-Nov-2021 2,381.48 2,717.02 2,365.12 2,471.50 78,210,214 0
12-Nov-2021 1,915.01 2,348.75 1,915.01 2,348.75 120,888,727 0
11-Nov-2021 2,070.50 2,127.79 1,865.90 1,882.27 41,276,839 0
10-Nov-2021 1,849.54 2,127.79 1,849.54 2,005.03 83,267,651 0
09-Nov-2021 2,250.54 2,414.22 1,980.48 1,980.48 26,067,627 0
08-Nov-2021 1,759.51 2,127.79 1,734.96 2,127.79 68,345,226 0
05-Nov-2021 1,370.78 1,702.23 1,366.69 1,702.23 132,218,563 0
04-Nov-2021 1,297.13 1,370.78 1,293.04 1,362.60 11,285,601 0
03-Nov-2021 1,317.59 1,358.51 1,280.76 1,297.13 6,837,296 0
02-Nov-2021 1,333.96 1,403.52 1,268.49 1,309.41 23,888,930 0
01-Nov-2021 1,186.65 1,321.68 1,186.65 1,321.68 22,083,532 0
29-Oct-2021 1,162.10 1,223.48 1,158.01 1,182.56 8,269,395 0
28-Oct-2021 1,211.20 1,231.66 1,153.91 1,162.10 17,992,396 0
27-Oct-2021 1,309.41 1,309.41 1,239.84 1,239.84 8,988,377 0
26-Oct-2021 1,428.07 1,440.35 1,329.87 1,329.87 23,073,660 0
25-Oct-2021 1,358.51 1,448.53 1,358.51 1,428.07 26,641,811 0
22-Oct-2021 1,317.59 1,411.70 1,317.59 1,354.42 23,944,039 0
21-Oct-2021 1,264.40 1,411.70 1,239.84 1,321.68 48,953,355 0
19-Oct-2021 1,305.31 1,325.77 1,252.12 1,264.40 10,182,445 0
18-Oct-2021 1,141.64 1,362.60 1,141.64 1,305.31 36,727,236 0
15-Oct-2021 1,158.01 1,158.01 1,096.63 1,129.36 2,491,143 0
14-Oct-2021 1,113.00 1,145.73 1,076.17 1,121.18 3,252,282 0