Efek Terdaftar

Bank Bumi Arta Tbk, PT

Security name
Bank Bumi Arta Tbk
Issuer
Bank Bumi Arta Tbk, PT
ISIN Code
ID1000103401
Short Code
BNBA
Type
Saham Biasa
Listing Date
01 Juni 2006
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,310,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 Juni 2006
Activity Sector
BANK
Number of Securities
2,772,000,000 (Total)
As of 25 Jan 2022
98.80% Scripless = 2,738,736,000.000
Local Percentage
97.17%
Foreign Percentage
1.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 436 422 428 2,199 94,484,200 123
03 Feb 2021 0 444 426 436 10,529 455,314,200 288
04 Feb 2021 0 464 436 464 15,142 683,945,600 326
05 Feb 2021 0 500 464 490 45,637 2,227,184,400 608
08 Feb 2021 0 505 492 496 25,967 1,294,930,800 302
09 Feb 2021 0 498 480 484 11,859 576,536,000 219
10 Feb 2021 0 484 452 480 6,269 298,797,000 141
11 Feb 2021 0 600 470 600 267,371 15,337,667,700 1,242
15 Feb 2021 0 750 575 750 475,171 32,790,453,000 5,098
16 Feb 2021 0 935 760 935 996,363 88,185,179,500 12,826
17 Feb 2021 0 1,165 945 1,165 836,403 94,213,459,500 9,662
19 Feb 2021 0 1,425 1,085 1,370 1,754,843 217,498,451,000 22,132
26 Feb 2021 0 1,710 1,275 1,710 2,209,915 343,990,314,500 29,763
01 Mar 2021 0 2,130 1,810 2,130 1,050,657 214,568,331,000 22,482
02 Mar 2021 0 2,660 2,250 2,660 1,013,406 257,585,060,000 29,226
03 Mar 2021 0 3,320 2,650 3,320 544,625 174,624,139,000 20,495
18 Mar 2021 0 3,090 3,090 3,090 7,588 2,344,692,000 256
19 Mar 2021 0 2,880 2,880 2,880 6,696 1,928,448,000 143
22 Mar 2021 0 2,680 2,680 2,680 5,061 1,356,348,000 103
23 Mar 2021 0 2,500 2,500 2,500 3,703 925,750,000 63
24 Mar 2021 0 2,330 2,330 2,330 5,351 1,246,783,000 102
25 Mar 2021 0 2,170 2,170 2,170 8,172 1,773,324,000 88
26 Mar 2021 0 2,020 2,020 2,020 7,573 1,529,746,000 171
29 Mar 2021 0 1,880 1,880 1,880 3,834 720,792,000 176
30 Mar 2021 0 1,795 1,750 1,750 401,173 70,293,413,500 3,390
01 Apr 2021 0 1,520 1,520 1,520 14,289 2,171,928,000 184
05 Apr 2021 0 1,415 1,415 1,415 8,889 1,257,793,500 119
06 Apr 2021 0 1,320 1,320 1,320 12,031 1,588,092,000 146
07 Apr 2021 0 1,650 1,230 1,450 1,809,990 254,774,394,500 32,568
08 Apr 2021 0 1,625 1,450 1,555 658,421 102,331,428,500 17,888
09 Apr 2021 0 1,580 1,450 1,450 261,221 38,832,974,500 8,405
12 Apr 2021 0 1,455 1,350 1,350 193,841 26,421,415,500 4,944
13 Apr 2021 0 1,365 1,260 1,260 198,053 25,433,632,000 4,135
14 Apr 2021 0 1,255 1,175 1,175 95,991 11,432,713,000 2,091
15 Apr 2021 0 1,095 1,095 1,095 15,305 1,675,897,500 440
16 Apr 2021 0 1,215 1,020 1,020 945,691 102,058,388,500 16,714
19 Apr 2021 0 1,085 950 1,085 596,940 60,021,526,000 11,276
20 Apr 2021 0 1,115 1,010 1,010 387,833 40,302,798,500 9,973
21 Apr 2021 0 1,020 940 940 161,313 15,663,427,000 4,094
22 Apr 2021 0 955 880 920 335,770 30,686,265,500 9,656
23 Apr 2021 0 950 860 860 177,327 15,860,130,000 3,837
26 Apr 2021 0 860 800 800 137,676 11,141,986,000 3,546
27 Apr 2021 0 865 750 760 293,311 23,614,309,500 7,187
28 Apr 2021 0 905 750 850 429,116 35,805,299,000 6,409
29 Apr 2021 0 910 805 815 311,360 26,643,126,000 6,611
30 Apr 2021 0 855 790 805 99,639 8,176,242,500 2,204
03 May 2021 0 835 770 770 64,874 5,117,337,000 1,934
04 May 2021 0 825 735 810 100,911 8,117,204,000 2,278
05 May 2021 0 825 790 820 71,845 5,858,933,000 1,319
06 May 2021 0 850 780 800 27,340 2,233,504,000 891
07 May 2021 0 810 780 785 29,441 2,335,765,500 740
10 May 2021 0 805 745 790 20,008 1,579,795,500 630
11 May 2021 0 800 740 775 18,863 1,472,766,500 546
17 May 2021 0 790 750 770 31,299 2,393,936,000 798
18 May 2021 0 790 725 730 46,184 3,444,006,000 913
19 May 2021 0 760 700 705 19,740 1,429,256,500 731
20 May 2021 0 750 700 720 32,915 2,387,784,500 844
21 May 2021 0 900 710 900 293,075 24,991,020,000 3,662
24 May 2021 0 1,020 840 840 457,163 41,482,551,000 8,356
25 May 2021 0 845 785 790 162,033 13,094,983,500 4,308
27 May 2021 0 840 790 820 54,562 4,457,248,000 1,526
28 May 2021 0 965 800 885 379,175 33,578,434,000 6,753
31 May 2021 0 900 835 855 96,194 8,293,718,500 2,281
02 Jun 2021 0 915 835 860 86,810 7,548,715,000 1,947
03 Jun 2021 0 880 845 855 46,718 4,017,135,500 1,082
04 Jun 2021 0 880 845 850 50,503 4,333,324,500 1,166
07 Jun 2021 0 905 835 865 174,883 15,219,591,500 2,657
08 Jun 2021 0 905 840 845 111,061 9,625,905,000 1,991
09 Jun 2021 0 880 840 855 54,479 4,685,928,000 1,178
10 Jun 2021 0 1,065 860 1,065 764,930 76,751,565,000 12,580
11 Jun 2021 0 1,125 995 995 410,399 42,203,888,000 8,320
14 Jun 2021 0 1,005 930 930 258,176 24,574,174,000 5,300
15 Jun 2021 0 950 865 865 161,667 14,254,132,500 1,952
16 Jun 2021 0 860 805 810 158,686 12,983,234,500 2,755
17 Jun 2021 0 840 790 820 56,122 4,597,124,500 1,605
18 Jun 2021 0 840 790 800 59,315 4,787,951,500 1,356
21 Jun 2021 0 865 745 820 182,311 15,174,769,500 3,420
22 Jun 2021 0 840 800 815 41,014 3,370,020,500 1,107
23 Jun 2021 0 855 815 830 72,350 6,040,623,500 1,746
24 Jun 2021 0 910 825 855 126,088 10,934,045,500 2,817
25 Jun 2021 0 860 830 830 35,384 2,960,309,000 1,048
28 Jun 2021 0 835 805 810 24,944 2,036,971,000 728
29 Jun 2021 0 820 800 805 23,226 1,875,473,500 653
30 Jun 2021 0 840 805 815 45,157 3,707,477,000 833
01 Jul 2021 0 820 795 800 26,297 2,112,957,500 578
02 Jul 2021 0 815 785 810 19,156 1,535,274,000 566
05 Jul 2021 0 890 795 830 206,909 17,514,262,500 4,273
06 Jul 2021 0 850 815 820 44,786 3,720,813,000 1,029
07 Jul 2021 0 900 820 850 133,742 11,522,291,000 2,774
08 Jul 2021 0 1,060 850 970 886,068 87,673,872,500 14,962
09 Jul 2021 0 1,190 905 1,120 1,132,687 120,569,554,500 22,616
12 Jul 2021 0 1,400 1,075 1,400 1,064,227 137,107,377,500 25,558
13 Jul 2021 0 1,660 1,305 1,420 1,557,826 235,720,103,500 45,029
14 Jul 2021 0 1,575 1,325 1,335 465,256 65,784,402,500 15,302
15 Jul 2021 0 1,560 1,245 1,545 778,391 107,889,438,500 22,401
16 Jul 2021 0 1,615 1,450 1,450 557,613 85,172,100,000 18,287
19 Jul 2021 0 1,500 1,355 1,360 213,350 30,134,430,000 7,564
21 Jul 2021 0 1,535 1,310 1,485 496,799 72,256,513,500 14,810
22 Jul 2021 0 1,630 1,415 1,430 613,143 95,140,332,000 19,695
23 Jul 2021 0 1,485 1,390 1,455 153,710 22,091,756,000 5,758
26 Jul 2021 0 1,545 1,435 1,495 425,188 63,415,820,500 11,884
27 Jul 2021 0 1,620 1,460 1,520 568,979 88,483,992,500 15,004
28 Jul 2021 0 1,605 1,520 1,560 300,347 46,913,827,000 9,188
29 Jul 2021 0 1,820 1,570 1,690 1,042,748 177,111,949,000 30,070
30 Jul 2021 0 1,815 1,600 1,600 607,179 104,166,539,500 19,889
02 Aug 2021 0 1,625 1,490 1,490 390,466 59,017,153,000 11,628
03 Aug 2021 0 1,585 1,430 1,540 332,466 50,963,071,500 9,466
04 Aug 2021 0 1,630 1,515 1,565 293,733 46,369,065,500 8,891
05 Aug 2021 0 1,600 1,480 1,505 186,194 28,432,384,000 6,272
06 Aug 2021 0 1,545 1,460 1,505 109,994 16,583,838,000 3,994
09 Aug 2021 0 1,620 1,505 1,520 300,806 47,240,492,000 9,083
10 Aug 2021 0 1,570 1,415 1,415 162,783 23,482,337,000 4,479
12 Aug 2021 0 1,415 1,320 1,320 301,511 40,469,617,000 7,956
13 Aug 2021 0 1,300 1,230 1,230 157,228 19,450,660,000 4,532
16 Aug 2021 0 1,210 1,145 1,145 72,452 8,329,175,500 1,802
18 Aug 2021 0 1,145 1,065 1,065 125,855 13,478,664,500 2,770
19 Aug 2021 0 1,125 995 1,005 217,860 22,388,067,000 4,985
20 Aug 2021 0 1,255 1,045 1,255 203,673 25,111,860,000 3,586
23 Aug 2021 0 1,565 1,355 1,565 831,337 125,782,177,500 19,345
24 Aug 2021 0 1,630 1,460 1,510 439,858 67,041,327,500 11,050
25 Aug 2021 0 1,880 1,415 1,610 1,335,388 225,101,783,500 29,858
26 Aug 2021 0 1,650 1,500 1,500 294,398 45,800,284,500 7,988
27 Aug 2021 0 1,540 1,405 1,450 117,857 17,226,158,500 4,249
30 Aug 2021 0 1,625 1,430 1,525 238,890 36,880,053,500 7,373
31 Aug 2021 0 1,570 1,480 1,505 86,166 13,072,371,500 3,062
01 Sep 2021 0 1,535 1,475 1,485 62,035 9,308,243,000 2,290
02 Sep 2021 0 1,500 1,420 1,425 46,532 6,792,846,000 1,793
03 Sep 2021 0 1,470 1,330 1,345 105,339 14,204,148,500 2,755
06 Sep 2021 0 1,400 1,280 1,370 62,058 8,381,837,500 2,049
07 Sep 2021 0 1,400 1,340 1,355 25,554 3,497,215,500 908
08 Sep 2021 0 1,375 1,315 1,325 23,379 3,128,498,000 733
09 Sep 2021 0 1,340 1,260 1,275 40,148 5,186,215,500 1,320
10 Sep 2021 0 1,490 1,275 1,450 176,799 25,142,968,000 5,311
13 Sep 2021 0 1,535 1,425 1,440 183,167 27,166,642,500 5,823
14 Sep 2021 0 1,480 1,390 1,390 58,007 8,279,019,500 2,235
15 Sep 2021 0 1,510 1,370 1,470 84,081 12,298,854,000 2,989
16 Sep 2021 0 1,490 1,425 1,445 48,206 7,007,860,500 1,316
17 Sep 2021 0 1,490 1,370 1,420 97,939 13,779,407,500 2,753
20 Sep 2021 0 1,435 1,360 1,360 50,558 6,970,430,000 1,614
21 Sep 2021 0 1,360 1,280 1,345 24,325 3,229,610,500 1,063
22 Sep 2021 0 1,405 1,320 1,360 41,029 5,632,057,500 1,402
23 Sep 2021 0 1,385 1,300 1,300 41,773 5,545,341,500 1,043
24 Sep 2021 0 1,340 1,290 1,305 36,079 4,735,308,500 1,096
27 Sep 2021 0 1,325 1,280 1,290 52,640 6,815,759,500 703
28 Sep 2021 0 1,360 1,290 1,300 38,714 5,116,655,500 1,043
29 Sep 2021 0 1,335 1,270 1,285 37,962 4,959,224,000 906
30 Sep 2021 0 1,325 1,275 1,275 17,579 2,267,546,500 657
01 Oct 2021 0 1,305 1,260 1,260 34,082 4,334,544,500 793
04 Oct 2021 0 1,305 1,270 1,270 65,911 8,428,211,000 743
05 Oct 2021 0 1,275 1,240 1,265 38,758 4,836,205,000 852
06 Oct 2021 0 1,400 1,250 1,325 81,962 11,054,080,500 2,234
07 Oct 2021 0 1,385 1,315 1,340 20,286 2,721,233,500 820
08 Oct 2021 0 1,380 1,340 1,340 37,407 5,065,600,500 793
11 Oct 2021 0 1,470 1,355 1,435 149,142 21,015,941,000 3,110
12 Oct 2021 0 1,470 1,385 1,405 54,684 7,760,137,000 1,622
13 Oct 2021 0 1,435 1,350 1,360 42,226 5,880,060,500 1,294
14 Oct 2021 0 1,400 1,315 1,370 26,616 3,630,445,000 1,019
15 Oct 2021 0 1,415 1,340 1,380 20,387 2,804,030,500 664
18 Oct 2021 0 1,665 1,395 1,595 300,568 46,733,240,500 8,250
19 Oct 2021 0 1,620 1,530 1,545 83,331 13,094,966,500 2,576
21 Oct 2021 0 1,725 1,515 1,615 400,624 65,912,849,500 9,730
22 Oct 2021 0 1,725 1,610 1,655 195,953 32,756,811,500 5,285
25 Oct 2021 0 1,770 1,660 1,745 218,031 37,783,376,500 5,024
26 Oct 2021 0 1,760 1,625 1,625 188,830 31,077,713,000 3,857
27 Oct 2021 0 1,600 1,515 1,515 73,559 11,171,030,000 1,590
28 Oct 2021 0 1,505 1,410 1,420 147,246 21,237,737,500 4,002
29 Oct 2021 0 1,495 1,415 1,445 67,675 9,891,738,000 2,015
01 Nov 2021 0 1,615 1,450 1,615 180,727 28,099,574,500 4,062
02 Nov 2021 0 1,715 1,550 1,600 195,502 32,234,923,500 4,297
03 Nov 2021 0 1,660 1,565 1,585 55,955 9,032,486,000 1,400
04 Nov 2021 0 1,675 1,580 1,665 92,359 15,233,766,000 1,923
05 Nov 2021 0 2,080 1,670 2,080 1,082,049 216,025,971,500 20,479
08 Nov 2021 0 2,600 2,120 2,600 559,323 138,154,138,000 14,556
09 Nov 2021 0 2,950 2,420 2,420 213,332 56,296,293,000 5,370
10 Nov 2021 0 2,600 2,260 2,450 681,445 165,111,351,000 16,529
11 Nov 2021 0 2,600 2,280 2,300 337,801 79,670,394,000 9,769
12 Nov 2021 0 2,870 2,340 2,870 989,328 271,596,534,000 23,518
15 Nov 2021 0 3,320 2,890 3,020 640,056 196,798,092,000 20,229
16 Nov 2021 0 3,770 2,950 3,770 613,325 213,036,638,000 21,949
17 Nov 2021 0 3,950 3,510 3,510 527,761 197,673,410,000 20,764
18 Nov 2021 0 3,270 3,270 3,270 33,501 10,954,827,000 1,211
19 Nov 2021 0 3,620 3,050 3,450 385,933 130,931,826,000 13,546
22 Nov 2021 0 3,840 3,250 3,420 336,508 120,532,829,000 14,246
23 Nov 2021 0 3,450 3,190 3,210 191,188 61,848,353,000 6,838
24 Nov 2021 0 3,620 3,070 3,340 340,423 114,433,143,000 14,314
25 Nov 2021 0 3,410 3,270 3,290 70,430 23,421,016,000 3,336
26 Nov 2021 0 3,350 3,150 3,270 98,113 31,921,076,000 3,405
29 Nov 2021 0 3,520 3,220 3,480 167,464 57,317,834,000 6,492
30 Nov 2021 0 3,740 3,290 3,340 205,984 72,703,172,000 10,713
01 Dec 2021 0 3,540 3,340 3,510 103,915 35,920,781,000 4,735
02 Dec 2021 0 3,580 3,400 3,420 56,229 19,475,891,000 2,877
03 Dec 2021 0 3,920 3,350 3,520 490,555 179,810,005,000 20,459
06 Dec 2021 0 3,850 3,450 3,850 251,748 92,894,110,000 10,355
07 Dec 2021 0 4,810 3,820 4,500 746,919 330,935,681,000 35,373
08 Dec 2021 0 5,000 4,510 4,890 293,010 142,657,722,000 16,780
09 Dec 2021 0 5,175 4,800 5,025 227,948 112,861,686,000 10,240
10 Dec 2021 0 4,870 4,430 4,590 211,401 97,387,114,000 9,949
13 Dec 2021 0 4,670 4,400 4,430 97,121 44,254,213,000 5,151
14 Dec 2021 0 4,500 4,130 4,310 102,449 43,379,185,000 5,106
15 Dec 2021 0 4,470 4,130 4,250 93,636 40,537,064,000 4,701

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (5 BNBA : 1 BNBA-R ) 09 Dec 2021 13 Dec 2021 14 Dec 2021 Active
Proxy Voting   - 30 Sep 2021 25 Oct 2021 Active
Cash Dividend (1 BNBA : 4 IDR) 25 Aug 2021 27 Aug 2021 17 Sep 2021 Active
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active
Cash Dividend (1 BNBA : 5.75 IDR) 31 Aug 2020 02 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Cash Dividend (1 BNBA : 11 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 BNBA : 10 IDR) 20 Jun 2018 25 Jun 2018 06 Jul 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Cash Dividend (1 BNBA : 8.55 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Cash Dividend (1 BNBA : 6.2 IDR) 15 Jun 2016 20 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 16 May 2016 08 Jun 2016 Active
Cash Dividend (1 BNBA : 5.61 IDR) 18 Jun 2015 23 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Cash Dividend (1 BNBA : 6.1 IDR) 03 Jul 2014 08 Jul 2014 22 Jul 2014 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Cash Dividend (1 BNBA : 6.19 IDR) 03 Jul 2013 08 Jul 2013 22 Jul 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 BNBA : 4.65 IDR) 29 Jun 2012 04 Jul 2012 18 Jul 2012 Active
Proxy Voting   - 23 May 2012 08 Jun 2012 Active
Proxy Voting   - 31 Oct 2011 16 Nov 2011 Active
Proxy Voting   - 25 Aug 2011 15 Sep 2011 Active
Cash Dividend (1 BNBA : 3 IDR) 07 Jul 2011 12 Jul 2011 26 Jul 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Cash Dividend (1 BNBA : 3 IDR) 30 Jun 2010 05 Jul 2010 16 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 BNBA : 2.99 IDR) 26 Jun 2009 01 Jul 2009 15 Jul 2009 Active
Proxy Voting   - 18 May 2009 03 Jun 2009 Active
Cash Dividend (1 BNBA : 2.25 IDR) 28 May 2008 02 Jun 2008 13 Jun 2008 Active
Proxy Voting   - 18 Apr 2008 05 May 2008 Active
Proxy Voting   - 30 Nov 2007 17 Dec 2007 Active
Cash Dividend   13 Jun 2007 18 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 08 May 2007 23 May 2007 Active