PT Bank Bumi Arta Tbk BNBA

IDX · Indonesia · Finance

IDR 800.00-45.00 (-5.33%)

Market closed· Oct 1, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 800.00	-5.33%	IDR 840.00	IDR 840.00	IDR 800.00	198.20K
2026-09-30	IDR 845.00	0.00%	IDR 840.00	IDR 860.00	IDR 820.00	440.80K
2026-09-29	IDR 845.00	0.00%	IDR 845.00	IDR 875.00	IDR 830.00	58.60K
2026-09-28	IDR 845.00	-0.59%	IDR 840.00	IDR 880.00	IDR 825.00	261.20K
2026-09-25	IDR 850.00	-0.58%	IDR 900.00	IDR 900.00	IDR 850.00	541.60K
2026-09-24	IDR 855.00	-0.58%	IDR 860.00	IDR 905.00	IDR 830.00	2.00M
2026-09-23	IDR 860.00	+13.16%	IDR 765.00	IDR 865.00	IDR 755.00	3.20M
2026-09-22	IDR 760.00	-5.00%	IDR 800.00	IDR 800.00	IDR 760.00	745.80K
2026-09-21	IDR 800.00	+1.27%	IDR 800.00	IDR 805.00	IDR 790.00	392.70K
2026-09-18	IDR 790.00	-3.66%	IDR 810.00	IDR 815.00	IDR 790.00	295.20K
2026-09-17	IDR 820.00	+2.50%	IDR 810.00	IDR 820.00	IDR 800.00	200.70K
2026-09-16	IDR 800.00	+1.91%	IDR 800.00	IDR 825.00	IDR 785.00	381.80K
2026-09-15	IDR 785.00	0.00%	IDR 785.00	IDR 800.00	IDR 785.00	440.90K
2026-09-14	IDR 785.00	0.00%	IDR 790.00	IDR 790.00	IDR 770.00	255.80K
2026-09-11	IDR 785.00	-2.48%	IDR 805.00	IDR 805.00	IDR 750.00	1.29M
2026-09-10	IDR 805.00	-2.42%	IDR 835.00	IDR 835.00	IDR 800.00	262.90K
2026-09-09	IDR 825.00	-0.60%	IDR 830.00	IDR 865.00	IDR 795.00	1.04M
2026-09-08	IDR 830.00	+7.79%	IDR 770.00	IDR 875.00	IDR 770.00	3.72M
2026-09-07	IDR 770.00	-1.28%	IDR 785.00	IDR 795.00	IDR 765.00	333.40K
2026-09-04	IDR 780.00	-1.89%	IDR 815.00	IDR 815.00	IDR 780.00	625.00K
2026-09-03	IDR 795.00	+2.58%	IDR 795.00	IDR 820.00	IDR 775.00	1.12M
2026-09-02	IDR 775.00	-1.27%	IDR 785.00	IDR 800.00	IDR 750.00	458.00K
2026-09-01	IDR 785.00	+0.64%	IDR 780.00	IDR 805.00	IDR 750.00	924.70K
2026-08-31	IDR 780.00	+8.33%	IDR 725.00	IDR 810.00	IDR 710.00	1.81M
2026-08-28	IDR 720.00	+0.70%	IDR 715.00	IDR 800.00	IDR 700.00	2.07M
2026-08-27	IDR 715.00	+2.88%	IDR 700.00	IDR 715.00	IDR 700.00	111.20K
2026-08-26	IDR 695.00	-4.14%	IDR 720.00	IDR 730.00	IDR 690.00	895.00K
2026-08-24	IDR 725.00	-0.68%	IDR 730.00	IDR 730.00	IDR 720.00	59.20K
2026-08-21	IDR 730.00	-0.68%	IDR 730.00	IDR 735.00	IDR 720.00	224.60K
2026-08-20	IDR 735.00	-1.34%	IDR 745.00	IDR 745.00	IDR 730.00	188.80K
2026-08-19	IDR 745.00	+2.05%	IDR 725.00	IDR 745.00	IDR 720.00	164.50K
2026-08-18	IDR 730.00	-0.68%	IDR 735.00	IDR 740.00	IDR 730.00	63.90K
2026-08-14	IDR 735.00	0.00%	IDR 735.00	IDR 740.00	IDR 730.00	23.10K
2026-08-13	IDR 735.00	-0.68%	IDR 740.00	IDR 740.00	IDR 735.00	35.70K
2026-08-12	IDR 740.00	+2.78%	IDR 720.00	IDR 740.00	IDR 720.00	86.40K
2026-08-11	IDR 720.00	-2.70%	IDR 725.00	IDR 740.00	IDR 720.00	213.30K
2026-08-10	IDR 740.00	0.00%	IDR 740.00	IDR 755.00	IDR 730.00	343.70K
2026-08-07	IDR 740.00	+0.68%	IDR 735.00	IDR 745.00	IDR 725.00	75.70K
2026-08-06	IDR 735.00	0.00%	IDR 735.00	IDR 735.00	IDR 730.00	57.50K
2026-08-05	IDR 735.00	-0.68%	IDR 740.00	IDR 745.00	IDR 735.00	77.10K
2026-08-04	IDR 740.00	0.00%	IDR 750.00	IDR 750.00	IDR 735.00	71.10K
2026-08-03	IDR 740.00	0.00%	IDR 750.00	IDR 750.00	IDR 735.00	67.60K
2026-07-31	IDR 740.00	0.00%	IDR 750.00	IDR 750.00	IDR 730.00	32.60K
2026-07-30	IDR 740.00	-0.67%	IDR 745.00	IDR 745.00	IDR 725.00	40.00K
2026-07-29	IDR 745.00	+1.36%	IDR 735.00	IDR 745.00	IDR 730.00	124.40K
2026-07-28	IDR 735.00	0.00%	IDR 730.00	IDR 775.00	IDR 725.00	653.50K
2026-07-27	IDR 735.00	-0.68%	IDR 730.00	IDR 740.00	IDR 725.00	27.50K
2026-07-24	IDR 740.00	-1.33%	IDR 735.00	IDR 750.00	IDR 730.00	398.60K
2026-07-23	IDR 750.00	+0.67%	IDR 745.00	IDR 755.00	IDR 730.00	236.90K
2026-07-22	IDR 745.00	-0.67%	IDR 750.00	IDR 750.00	IDR 725.00	217.40K
2026-07-21	IDR 750.00	-0.66%	IDR 750.00	IDR 755.00	IDR 735.00	296.50K
2026-07-20	IDR 755.00	0.00%	IDR 755.00	IDR 765.00	IDR 740.00	1.38M
2026-07-17	IDR 755.00	+1.34%	IDR 755.00	IDR 770.00	IDR 730.00	126.90K
2026-07-16	IDR 745.00	0.00%	IDR 745.00	IDR 755.00	IDR 740.00	5.30K
2026-07-15	IDR 745.00	-1.97%	IDR 760.00	IDR 775.00	IDR 740.00	30.90K
2026-07-14	IDR 760.00	+4.11%	IDR 735.00	IDR 790.00	IDR 730.00	889.70K
2026-07-13	IDR 730.00	-2.01%	IDR 735.00	IDR 745.00	IDR 730.00	119.70K
2026-07-10	IDR 745.00	+1.36%	IDR 740.00	IDR 750.00	IDR 740.00	40.10K
2026-07-09	IDR 735.00	0.00%	IDR 720.00	IDR 750.00	IDR 720.00	211.90K
2026-07-08	IDR 735.00	0.00%	IDR 750.00	IDR 750.00	IDR 720.00	88.90K
2026-07-07	IDR 735.00	+0.68%	IDR 740.00	IDR 745.00	IDR 725.00	97.40K
2026-07-06	IDR 730.00	-3.95%	IDR 765.00	IDR 770.00	IDR 705.00	374.20K
2026-07-03	IDR 760.00	+1.33%	IDR 760.00	IDR 770.00	IDR 740.00	71.20K
2026-07-02	IDR 750.00	+0.67%	IDR 750.00	IDR 770.00	IDR 740.00	105.90K
2026-07-01	IDR 745.00	+3.47%	IDR 725.00	IDR 750.00	IDR 725.00	399.80K
2026-06-30	IDR 720.00	+2.86%	IDR 705.00	IDR 865.00	IDR 700.00	8.36M
2026-06-29	IDR 700.00	+0.72%	IDR 700.00	IDR 740.00	IDR 695.00	1.08M
2026-06-26	IDR 695.00	-5.44%	IDR 725.00	IDR 725.00	IDR 680.00	1.09M
2026-06-25	IDR 735.00	-2.65%	IDR 730.00	IDR 740.00	IDR 725.00	266.90K
2026-06-24	IDR 755.00	-1.95%	IDR 770.00	IDR 785.00	IDR 750.00	641.60K
2026-06-23	IDR 770.00	-2.53%	IDR 815.00	IDR 815.00	IDR 760.00	413.70K
2026-06-22	IDR 790.00	+0.64%	IDR 790.00	IDR 825.00	IDR 785.00	1.03M
2026-06-19	IDR 785.00	+6.80%	IDR 735.00	IDR 900.00	IDR 735.00	8.46M
2026-06-18	IDR 735.00	-3.29%	IDR 745.00	IDR 770.00	IDR 735.00	155.10K
2026-06-17	IDR 760.00	0.00%	IDR 760.00	IDR 780.00	IDR 740.00	179.10K
2026-06-15	IDR 760.00	-3.18%	IDR 785.00	IDR 790.00	IDR 750.00	349.50K
2026-06-12	IDR 785.00	+1.29%	IDR 800.00	IDR 800.00	IDR 750.00	551.70K
2026-06-11	IDR 775.00	+0.65%	IDR 755.00	IDR 785.00	IDR 720.00	1.23M
2026-06-10	IDR 770.00	+24.19%	IDR 620.00	IDR 770.00	IDR 620.00	2.79M
2026-06-09	IDR 620.00	+5.98%	IDR 600.00	IDR 620.00	IDR 595.00	194.10K
2026-06-08	IDR 585.00	-2.50%	IDR 590.00	IDR 595.00	IDR 575.00	400.80K
2026-06-05	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 575.00	1.16M
2026-06-04	IDR 610.00	-6.15%	IDR 630.00	IDR 630.00	IDR 590.00	993.00K
2026-06-03	IDR 650.00	-7.80%	IDR 695.00	IDR 710.00	IDR 635.00	727.20K
2026-06-02	IDR 705.00	+6.02%	IDR 665.00	IDR 715.00	IDR 655.00	389.30K
2026-05-29	IDR 665.00	-3.62%	IDR 690.00	IDR 700.00	IDR 650.00	261.60K
2026-05-28	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 690.00	0
2026-05-27	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 690.00	0
2026-05-26	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 665.00	61.30K
2026-05-25	IDR 695.00	+4.51%	IDR 675.00	IDR 700.00	IDR 650.00	72.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 800.00	-5.33%	IDR 840.00	IDR 840.00	IDR 800.00	198.20K
2026-09-30	IDR 845.00	0.00%	IDR 840.00	IDR 860.00	IDR 820.00	440.80K
2026-09-29	IDR 845.00	0.00%	IDR 845.00	IDR 875.00	IDR 830.00	58.60K
2026-09-28	IDR 845.00	-0.59%	IDR 840.00	IDR 880.00	IDR 825.00	261.20K
2026-09-25	IDR 850.00	-0.58%	IDR 900.00	IDR 900.00	IDR 850.00	541.60K
2026-09-24	IDR 855.00	-0.58%	IDR 860.00	IDR 905.00	IDR 830.00	2.00M
2026-09-23	IDR 860.00	+13.16%	IDR 765.00	IDR 865.00	IDR 755.00	3.20M
2026-09-22	IDR 760.00	-5.00%	IDR 800.00	IDR 800.00	IDR 760.00	745.80K
2026-09-21	IDR 800.00	+1.27%	IDR 800.00	IDR 805.00	IDR 790.00	392.70K
2026-09-18	IDR 790.00	-3.66%	IDR 810.00	IDR 815.00	IDR 790.00	295.20K
2026-09-17	IDR 820.00	+2.50%	IDR 810.00	IDR 820.00	IDR 800.00	200.70K
2026-09-16	IDR 800.00	+1.91%	IDR 800.00	IDR 825.00	IDR 785.00	381.80K
2026-09-15	IDR 785.00	0.00%	IDR 785.00	IDR 800.00	IDR 785.00	440.90K
2026-09-14	IDR 785.00	0.00%	IDR 790.00	IDR 790.00	IDR 770.00	255.80K
2026-09-11	IDR 785.00	-2.48%	IDR 805.00	IDR 805.00	IDR 750.00	1.29M
2026-09-10	IDR 805.00	-2.42%	IDR 835.00	IDR 835.00	IDR 800.00	262.90K
2026-09-09	IDR 825.00	-0.60%	IDR 830.00	IDR 865.00	IDR 795.00	1.04M
2026-09-08	IDR 830.00	+7.79%	IDR 770.00	IDR 875.00	IDR 770.00	3.72M
2026-09-07	IDR 770.00	-1.28%	IDR 785.00	IDR 795.00	IDR 765.00	333.40K
2026-09-04	IDR 780.00	-1.89%	IDR 815.00	IDR 815.00	IDR 780.00	625.00K
2026-09-03	IDR 795.00	+2.58%	IDR 795.00	IDR 820.00	IDR 775.00	1.12M
2026-09-02	IDR 775.00	-1.27%	IDR 785.00	IDR 800.00	IDR 750.00	458.00K
2026-09-01	IDR 785.00	+0.64%	IDR 780.00	IDR 805.00	IDR 750.00	924.70K
2026-08-31	IDR 780.00	+8.33%	IDR 725.00	IDR 810.00	IDR 710.00	1.81M
2026-08-28	IDR 720.00	+0.70%	IDR 715.00	IDR 800.00	IDR 700.00	2.07M
2026-08-27	IDR 715.00	+2.88%	IDR 700.00	IDR 715.00	IDR 700.00	111.20K
2026-08-26	IDR 695.00	-4.14%	IDR 720.00	IDR 730.00	IDR 690.00	895.00K
2026-08-24	IDR 725.00	-0.68%	IDR 730.00	IDR 730.00	IDR 720.00	59.20K
2026-08-21	IDR 730.00	-0.68%	IDR 730.00	IDR 735.00	IDR 720.00	224.60K
2026-08-20	IDR 735.00	-1.34%	IDR 745.00	IDR 745.00	IDR 730.00	188.80K
2026-08-19	IDR 745.00	+2.05%	IDR 725.00	IDR 745.00	IDR 720.00	164.50K
2026-08-18	IDR 730.00	-0.68%	IDR 735.00	IDR 740.00	IDR 730.00	63.90K
2026-08-14	IDR 735.00	0.00%	IDR 735.00	IDR 740.00	IDR 730.00	23.10K
2026-08-13	IDR 735.00	-0.68%	IDR 740.00	IDR 740.00	IDR 735.00	35.70K
2026-08-12	IDR 740.00	+2.78%	IDR 720.00	IDR 740.00	IDR 720.00	86.40K
2026-08-11	IDR 720.00	-2.70%	IDR 725.00	IDR 740.00	IDR 720.00	213.30K
2026-08-10	IDR 740.00	0.00%	IDR 740.00	IDR 755.00	IDR 730.00	343.70K
2026-08-07	IDR 740.00	+0.68%	IDR 735.00	IDR 745.00	IDR 725.00	75.70K
2026-08-06	IDR 735.00	0.00%	IDR 735.00	IDR 735.00	IDR 730.00	57.50K
2026-08-05	IDR 735.00	-0.68%	IDR 740.00	IDR 745.00	IDR 735.00	77.10K
2026-08-04	IDR 740.00	0.00%	IDR 750.00	IDR 750.00	IDR 735.00	71.10K
2026-08-03	IDR 740.00	0.00%	IDR 750.00	IDR 750.00	IDR 735.00	67.60K
2026-07-31	IDR 740.00	0.00%	IDR 750.00	IDR 750.00	IDR 730.00	32.60K
2026-07-30	IDR 740.00	-0.67%	IDR 745.00	IDR 745.00	IDR 725.00	40.00K
2026-07-29	IDR 745.00	+1.36%	IDR 735.00	IDR 745.00	IDR 730.00	124.40K
2026-07-28	IDR 735.00	0.00%	IDR 730.00	IDR 775.00	IDR 725.00	653.50K
2026-07-27	IDR 735.00	-0.68%	IDR 730.00	IDR 740.00	IDR 725.00	27.50K
2026-07-24	IDR 740.00	-1.33%	IDR 735.00	IDR 750.00	IDR 730.00	398.60K
2026-07-23	IDR 750.00	+0.67%	IDR 745.00	IDR 755.00	IDR 730.00	236.90K
2026-07-22	IDR 745.00	-0.67%	IDR 750.00	IDR 750.00	IDR 725.00	217.40K
2026-07-21	IDR 750.00	-0.66%	IDR 750.00	IDR 755.00	IDR 735.00	296.50K
2026-07-20	IDR 755.00	0.00%	IDR 755.00	IDR 765.00	IDR 740.00	1.38M
2026-07-17	IDR 755.00	+1.34%	IDR 755.00	IDR 770.00	IDR 730.00	126.90K
2026-07-16	IDR 745.00	0.00%	IDR 745.00	IDR 755.00	IDR 740.00	5.30K
2026-07-15	IDR 745.00	-1.97%	IDR 760.00	IDR 775.00	IDR 740.00	30.90K
2026-07-14	IDR 760.00	+4.11%	IDR 735.00	IDR 790.00	IDR 730.00	889.70K
2026-07-13	IDR 730.00	-2.01%	IDR 735.00	IDR 745.00	IDR 730.00	119.70K
2026-07-10	IDR 745.00	+1.36%	IDR 740.00	IDR 750.00	IDR 740.00	40.10K
2026-07-09	IDR 735.00	0.00%	IDR 720.00	IDR 750.00	IDR 720.00	211.90K
2026-07-08	IDR 735.00	0.00%	IDR 750.00	IDR 750.00	IDR 720.00	88.90K
2026-07-07	IDR 735.00	+0.68%	IDR 740.00	IDR 745.00	IDR 725.00	97.40K
2026-07-06	IDR 730.00	-3.95%	IDR 765.00	IDR 770.00	IDR 705.00	374.20K
2026-07-03	IDR 760.00	+1.33%	IDR 760.00	IDR 770.00	IDR 740.00	71.20K
2026-07-02	IDR 750.00	+0.67%	IDR 750.00	IDR 770.00	IDR 740.00	105.90K
2026-07-01	IDR 745.00	+3.47%	IDR 725.00	IDR 750.00	IDR 725.00	399.80K
2026-06-30	IDR 720.00	+2.86%	IDR 705.00	IDR 865.00	IDR 700.00	8.36M
2026-06-29	IDR 700.00	+0.72%	IDR 700.00	IDR 740.00	IDR 695.00	1.08M
2026-06-26	IDR 695.00	-5.44%	IDR 725.00	IDR 725.00	IDR 680.00	1.09M
2026-06-25	IDR 735.00	-2.65%	IDR 730.00	IDR 740.00	IDR 725.00	266.90K
2026-06-24	IDR 755.00	-1.95%	IDR 770.00	IDR 785.00	IDR 750.00	641.60K
2026-06-23	IDR 770.00	-2.53%	IDR 815.00	IDR 815.00	IDR 760.00	413.70K
2026-06-22	IDR 790.00	+0.64%	IDR 790.00	IDR 825.00	IDR 785.00	1.03M
2026-06-19	IDR 785.00	+6.80%	IDR 735.00	IDR 900.00	IDR 735.00	8.46M
2026-06-18	IDR 735.00	-3.29%	IDR 745.00	IDR 770.00	IDR 735.00	155.10K
2026-06-17	IDR 760.00	0.00%	IDR 760.00	IDR 780.00	IDR 740.00	179.10K
2026-06-15	IDR 760.00	-3.18%	IDR 785.00	IDR 790.00	IDR 750.00	349.50K
2026-06-12	IDR 785.00	+1.29%	IDR 800.00	IDR 800.00	IDR 750.00	551.70K
2026-06-11	IDR 775.00	+0.65%	IDR 755.00	IDR 785.00	IDR 720.00	1.23M
2026-06-10	IDR 770.00	+24.19%	IDR 620.00	IDR 770.00	IDR 620.00	2.79M
2026-06-09	IDR 620.00	+5.98%	IDR 600.00	IDR 620.00	IDR 595.00	194.10K
2026-06-08	IDR 585.00	-2.50%	IDR 590.00	IDR 595.00	IDR 575.00	400.80K
2026-06-05	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 575.00	1.16M
2026-06-04	IDR 610.00	-6.15%	IDR 630.00	IDR 630.00	IDR 590.00	993.00K
2026-06-03	IDR 650.00	-7.80%	IDR 695.00	IDR 710.00	IDR 635.00	727.20K
2026-06-02	IDR 705.00	+6.02%	IDR 665.00	IDR 715.00	IDR 655.00	389.30K
2026-05-29	IDR 665.00	-3.62%	IDR 690.00	IDR 700.00	IDR 650.00	261.60K
2026-05-28	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 690.00	0
2026-05-27	IDR 690.00	0.00%	IDR 690.00	IDR 690.00	IDR 690.00	0
2026-05-26	IDR 690.00	-0.72%	IDR 695.00	IDR 695.00	IDR 665.00	61.30K
2026-05-25	IDR 695.00	+4.51%	IDR 675.00	IDR 700.00	IDR 650.00	72.90K