Price History - BNBA

Kembali ke Company
Ticker: BNBA
Company: Bank Bumi Arta Tbk
Date Open High Low Close Volume Value
16-Mar-2023 700.00 740.00 675.00 715.00 961,400 0
15-Mar-2023 750.00 760.00 725.00 725.00 313,700 0
14-Mar-2023 825.00 825.00 775.00 775.00 341,600 0
13-Mar-2023 845.00 845.00 820.00 830.00 473,100 0
10-Mar-2023 845.00 860.00 840.00 850.00 223,700 0
09-Mar-2023 845.00 870.00 835.00 845.00 81,700 0
08-Mar-2023 860.00 860.00 830.00 845.00 207,900 0
07-Mar-2023 885.00 885.00 840.00 855.00 95,800 0
06-Mar-2023 855.00 890.00 840.00 890.00 55,400 0
03-Mar-2023 875.00 885.00 855.00 855.00 112,900 0
02-Mar-2023 880.00 885.00 860.00 875.00 171,400 0
01-Mar-2023 885.00 900.00 875.00 880.00 39,500 0
28-Feb-2023 900.00 900.00 870.00 885.00 41,700 0
27-Feb-2023 890.00 905.00 870.00 875.00 339,000 0
24-Feb-2023 900.00 900.00 875.00 890.00 165,500 0
23-Feb-2023 905.00 915.00 880.00 895.00 190,300 0
22-Feb-2023 915.00 915.00 900.00 910.00 48,400 0
21-Feb-2023 930.00 930.00 915.00 915.00 34,800 0
20-Feb-2023 920.00 930.00 920.00 920.00 193,500 0
17-Feb-2023 945.00 945.00 900.00 920.00 316,400 0
16-Feb-2023 945.00 965.00 925.00 930.00 195,800 0
15-Feb-2023 995.00 995.00 930.00 945.00 917,600 0
14-Feb-2023 1,010.00 1,015.00 980.00 995.00 129,600 0
13-Feb-2023 1,020.00 1,040.00 995.00 1,010.00 304,300 0
10-Feb-2023 1,045.00 1,065.00 970.00 1,015.00 1,676,700 0
09-Feb-2023 965.00 1,070.00 965.00 1,040.00 1,677,100 0
08-Feb-2023 970.00 985.00 960.00 965.00 62,300 0
07-Feb-2023 980.00 990.00 965.00 970.00 158,100 0
06-Feb-2023 980.00 990.00 945.00 975.00 168,900 0
03-Feb-2023 945.00 985.00 945.00 955.00 272,500 0
02-Feb-2023 965.00 965.00 930.00 945.00 103,100 0
01-Feb-2023 935.00 975.00 915.00 930.00 223,500 0
31-Jan-2023 935.00 940.00 925.00 935.00 101,700 0
30-Jan-2023 975.00 975.00 930.00 935.00 102,400 0
27-Jan-2023 965.00 995.00 950.00 955.00 177,600 0
26-Jan-2023 940.00 1,015.00 940.00 965.00 740,300 0
25-Jan-2023 925.00 945.00 925.00 935.00 246,900 0
24-Jan-2023 895.00 950.00 895.00 910.00 308,500 0
20-Jan-2023 870.00 905.00 850.00 900.00 155,900 0
19-Jan-2023 880.00 895.00 870.00 870.00 406,700 0
18-Jan-2023 880.00 940.00 860.00 880.00 271,800 0
17-Jan-2023 860.00 890.00 850.00 890.00 331,100 0
16-Jan-2023 860.00 885.00 850.00 850.00 61,000 0
13-Jan-2023 880.00 910.00 860.00 860.00 206,200 0
12-Jan-2023 840.00 890.00 835.00 880.00 205,500 0
11-Jan-2023 865.00 890.00 830.00 835.00 623,500 0
10-Jan-2023 910.00 940.00 865.00 865.00 608,500 0
09-Jan-2023 930.00 930.00 910.00 910.00 214,000 0
06-Jan-2023 940.00 940.00 920.00 920.00 208,800 0
05-Jan-2023 970.00 985.00 935.00 940.00 100,000 0
04-Jan-2023 950.00 985.00 950.00 970.00 183,400 0
03-Jan-2023 945.00 955.00 945.00 950.00 31,900 0
02-Jan-2023 965.00 980.00 925.00 940.00 135,000 0
30-Dec-2022 925.00 990.00 925.00 925.00 162,700 0
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