Stock listing
IDX:BNBA PT Bank Bumi Arta Tbk Saham
Follow PT Bank Bumi Arta Tbk into a list and get an email when it puts out news.
Share price · IDX:BNBA
660.00 IDR -10.00 (-1.5%)
Close on Nov 2, 2026
- Day range
- 625.00 – 695.00 IDRNov 2, 2026
- Volume
- 797,000 sharesNov 2, 2026
- Market cap
- 2.24T IDRAt the close on Nov 2, 2026 · price × 3.39B shares outstanding
- 52-week range
- 575.00 – 1,400.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 430.7M IDRMedian day 262,050 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:BNBA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 660.00 | -10.00 | -1.5% | 680.00 | 695.00 | 625.00 | 797,000 | |
| 670.00 | -25.00 | -3.6% | 695.00 | 700.00 | 650.00 | 341,400 | |
| 695.00 | -10.00 | -1.4% | 705.00 | 745.00 | 685.00 | 172,600 | |
| 705.00 | -10.00 | -1.4% | 735.00 | 735.00 | 695.00 | 120,600 | |
| 715.00 | -30.00 | -4.0% | 745.00 | 770.00 | 715.00 | 217,400 | |
| 745.00 | -10.00 | -1.3% | 750.00 | 770.00 | 735.00 | 210,500 | |
| 755.00 | +85.00 | +12.7% | 670.00 | 775.00 | 645.00 | 932,100 | |
| 670.00 | +10.00 | +1.5% | 670.00 | 695.00 | 660.00 | 446,300 | |
| 660.00 | +30.00 | +4.8% | 655.00 | 700.00 | 640.00 | 434,700 | |
| 630.00 | +20.00 | +3.3% | 605.00 | 630.00 | 595.00 | 254,000 | |
| 610.00 | -15.00 | -2.4% | 630.00 | 655.00 | 585.00 | 955,000 | |
| 625.00 | -110.00 | -15.0% | 720.00 | 720.00 | 625.00 | 2,527,900 | |
| 735.00 | -45.00 | -5.8% | 780.00 | 800.00 | 735.00 | 1,088,100 | |
| 780.00 | -5.00 | -0.6% | 790.00 | 795.00 | 780.00 | 234,600 | |
| 785.00 | -10.00 | -1.3% | 795.00 | 800.00 | 770.00 | 621,500 | |
| 795.00 | -15.00 | -1.9% | 810.00 | 810.00 | 790.00 | 512,500 | |
| 810.00 | +5.00 | +0.6% | 805.00 | 825.00 | 805.00 | 238,100 | |
| 805.00 | 0.00 | 0.0% | 805.00 | 840.00 | 800.00 | 544,100 | |
| 805.00 | -5.00 | -0.6% | 810.00 | 825.00 | 805.00 | 62,400 | |
| 810.00 | -5.00 | -0.6% | 800.00 | 830.00 | 800.00 | 197,300 | |
| 815.00 | +5.00 | +0.6% | 810.00 | 830.00 | 810.00 | 67,800 | |
| 810.00 | +10.00 | +1.3% | 800.00 | 855.00 | 800.00 | 169,000 | |
| 800.00 | -45.00 | -5.3% | 840.00 | 840.00 | 800.00 | 198,200 | |
| 845.00 | 0.00 | 0.0% | 840.00 | 860.00 | 820.00 | 440,800 | |
| 845.00 | 0.00 | 0.0% | 845.00 | 875.00 | 830.00 | 58,600 | |
| 845.00 | -5.00 | -0.6% | 840.00 | 880.00 | 825.00 | 261,200 | |
| 850.00 | -5.00 | -0.6% | 900.00 | 900.00 | 850.00 | 541,600 | |
| 855.00 | -5.00 | -0.6% | 860.00 | 905.00 | 830.00 | 2,000,900 | |
| 860.00 | +100.00 | +13.2% | 765.00 | 865.00 | 755.00 | 3,201,000 | |
| 760.00 | -40.00 | -5.0% | 800.00 | 800.00 | 760.00 | 745,800 | |
| 800.00 | +10.00 | +1.3% | 800.00 | 805.00 | 790.00 | 392,700 | |
| 790.00 | -30.00 | -3.7% | 810.00 | 815.00 | 790.00 | 295,200 | |
| 820.00 | +20.00 | +2.5% | 810.00 | 820.00 | 800.00 | 200,700 | |
| 800.00 | +15.00 | +1.9% | 800.00 | 825.00 | 785.00 | 381,800 | |
| 785.00 | 0.00 | 0.0% | 785.00 | 800.00 | 785.00 | 440,900 | |
| 785.00 | 0.00 | 0.0% | 790.00 | 790.00 | 770.00 | 255,800 | |
| 785.00 | -20.00 | -2.5% | 805.00 | 805.00 | 750.00 | 1,289,100 | |
| 805.00 | -20.00 | -2.4% | 835.00 | 835.00 | 800.00 | 262,900 | |
| 825.00 | -5.00 | -0.6% | 830.00 | 865.00 | 795.00 | 1,044,800 | |
| 830.00 | +60.00 | +7.8% | 770.00 | 875.00 | 770.00 | 3,724,700 | |
| 770.00 | -10.00 | -1.3% | 785.00 | 795.00 | 765.00 | 333,400 | |
| 780.00 | -15.00 | -1.9% | 815.00 | 815.00 | 780.00 | 625,000 | |
| 795.00 | +20.00 | +2.6% | 795.00 | 820.00 | 775.00 | 1,119,200 | |
| 775.00 | -10.00 | -1.3% | 785.00 | 800.00 | 750.00 | 458,000 | |
| 785.00 | +5.00 | +0.6% | 780.00 | 805.00 | 750.00 | 924,700 | |
| 780.00 | +60.00 | +8.3% | 725.00 | 810.00 | 710.00 | 1,805,200 | |
| 720.00 | +5.00 | +0.7% | 715.00 | 800.00 | 700.00 | 2,066,200 | |
| 715.00 | +20.00 | +2.9% | 700.00 | 715.00 | 700.00 | 111,200 | |
| 695.00 | -30.00 | -4.1% | 720.00 | 730.00 | 690.00 | 895,000 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 725.00 | 725.00 | 0 | |
| 725.00 | -5.00 | -0.7% | 730.00 | 730.00 | 720.00 | 59,200 | |
| 730.00 | -5.00 | -0.7% | 730.00 | 735.00 | 720.00 | 224,600 | |
| 735.00 | -10.00 | -1.3% | 745.00 | 745.00 | 730.00 | 188,800 | |
| 745.00 | +15.00 | +2.1% | 725.00 | 745.00 | 720.00 | 164,500 | |
| 730.00 | -5.00 | -0.7% | 735.00 | 740.00 | 730.00 | 63,900 | |
| 735.00 | 0.00 | 0.0% | 735.00 | 735.00 | 735.00 | 0 | |
| 735.00 | 0.00 | 0.0% | 735.00 | 740.00 | 730.00 | 23,100 | |
| 735.00 | -5.00 | -0.7% | 740.00 | 740.00 | 735.00 | 35,700 | |
| 740.00 | +20.00 | +2.8% | 720.00 | 740.00 | 720.00 | 86,400 | |
| 720.00 | -20.00 | -2.7% | 725.00 | 740.00 | 720.00 | 213,300 | |
| 740.00 | 0.00 | 0.0% | 740.00 | 755.00 | 730.00 | 343,700 | |
| 740.00 | +5.00 | +0.7% | 735.00 | 745.00 | 725.00 | 75,700 | |
| 735.00 | 0.00 | 0.0% | 735.00 | 735.00 | 730.00 | 57,500 | |
| 735.00 | -5.00 | -0.7% | 740.00 | 745.00 | 735.00 | 77,100 | |
| 740.00 | 0.00 | 0.0% | 750.00 | 750.00 | 735.00 | 71,100 | |
| 740.00 | 0.00 | 0.0% | 750.00 | 750.00 | 735.00 | 67,600 |
- Ticker
- IDX:BNBA
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 745.00 (-1.3%) on Oct 26, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 795.00 (-1.9%) on Oct 12, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Sep 22, 2026
Closed 860.00 (+13.2%) on Sep 23, 2026
Legal Case Against a Member Of The Board Of Directors
Sep 2, 2026
Closed 795.00 (+2.6%) on Sep 3, 2026
Legal Case Against a Member of The Board of Directors of The Company
Aug 31, 2026
Closed 785.00 (+0.6%) on Sep 1, 2026
Advertisement Submission
Aug 19, 2026
Closed 735.00 (-1.3%) on Aug 20, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 19, 2026
Closed 735.00 (-1.3%) on Aug 20, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 4, 2026
Closed 735.00 (-0.7%) on Aug 5, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 745.00 (0.0%) on Jul 16, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 760.00 (+1.3%) on Jul 3, 2026
PT Bank Bumi Arta Tbk on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bank Bumi Arta Tbk.