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
2,310,000,000 (Total)
As of 18 May 2021
9.09% Scripless = 210,000,000.000
Local Percentage
8.71%
Foreign Percentage
0.38%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 May 2020 0 290 280 290 3,623 103,874,800 21
29 May 2020 0 294 288 290 1,246 36,179,200 16
03 Jun 2020 0 290 286 290 1,207 35,002,200 5
11 Jun 2020 0 288 288 288 550 15,840,000 3
16 Jun 2020 0 292 288 288 839 24,224,000 18
18 Jun 2020 0 288 278 286 2,371 66,950,200 41
22 Jun 2020 0 288 286 288 3,200 92,080,000 46
24 Jun 2020 0 288 286 288 1,535 44,141,000 19
26 Jun 2020 0 298 286 290 1,132 32,696,800 32
30 Jun 2020 0 288 282 288 2,186 62,552,800 17
01 Jul 2020 0 292 290 290 1,660 48,161,400 18
02 Jul 2020 0 290 286 288 3,873 111,605,400 36
03 Jul 2020 0 290 286 290 2,500 72,000,000 26
06 Jul 2020 0 290 288 290 4,568 131,742,000 37
08 Jul 2020 0 358 284 298 4,757 148,244,800 40
13 Jul 2020 0 296 288 290 1,854 53,915,200 12
14 Jul 2020 0 292 290 290 8,900 258,200,000 69
15 Jul 2020 0 292 288 292 2,415 69,995,200 14
16 Jul 2020 0 300 290 292 1,636 47,661,000 28
20 Jul 2020 0 294 292 294 2,253 65,874,400 28
22 Jul 2020 0 302 298 302 779 23,367,200 20
23 Jul 2020 0 302 300 302 9,595 288,051,800 30
24 Jul 2020 0 304 300 304 2,431 73,293,400 21
27 Jul 2020 0 306 300 306 2,325 71,026,400 19
28 Jul 2020 0 306 300 304 6,772 203,901,400 32
04 Aug 2020 0 304 298 304 1,226 36,760,200 12
06 Aug 2020 0 310 304 304 7,601 234,097,200 14
12 Aug 2020 0 314 308 314 1,672 52,374,800 35
13 Aug 2020 0 314 308 312 526 16,322,200 17
14 Aug 2020 0 314 308 314 853 26,638,800 19
18 Aug 2020 0 316 310 312 2,085 65,510,800 41
19 Aug 2020 0 316 312 316 218 6,855,800 7
25 Aug 2020 0 320 314 320 2,418 76,953,400 20
26 Aug 2020 0 324 320 322 1,737 55,982,600 39
27 Aug 2020 0 330 320 324 2,197 71,157,600 43
28 Aug 2020 0 330 320 324 2,778 89,959,800 62
31 Aug 2020 0 324 316 318 6,274 200,117,000 93
01 Sep 2020 0 318 310 314 2,639 82,812,800 42
02 Sep 2020 0 316 312 316 2,419 76,249,800 24
04 Sep 2020 0 326 312 324 3,703 119,131,200 46
08 Sep 2020 0 326 320 326 631 20,366,000 23
09 Sep 2020 0 326 320 322 969 31,175,600 20
14 Sep 2020 0 322 320 320 1,068 34,178,000 33
15 Sep 2020 0 320 320 320 28 896,000 1
18 Sep 2020 0 330 322 326 456 14,885,400 9
21 Sep 2020 0 334 324 332 591 19,410,800 21
24 Sep 2020 0 332 324 332 1,298 42,857,000 21
25 Sep 2020 0 332 326 332 1,006 32,797,200 12
29 Sep 2020 0 336 332 334 2,910 97,146,200 29
30 Sep 2020 0 334 330 332 3,004 99,766,800 28
06 Oct 2020 0 346 340 346 1,483 50,729,800 16
08 Oct 2020 0 356 350 356 1,916 67,886,000 23
12 Oct 2020 0 366 362 366 650 23,687,600 43
13 Oct 2020 0 376 366 370 2,796 104,066,600 71
14 Oct 2020 0 376 366 370 1,614 59,278,000 73
15 Oct 2020 0 370 350 364 2,827 103,924,600 46
16 Oct 2020 0 366 358 364 1,448 52,093,600 29
19 Oct 2020 0 364 356 356 1,287 46,685,400 30
20 Oct 2020 0 360 356 356 3,197 113,857,200 29
21 Oct 2020 0 360 352 352 3,080 108,443,400 29
22 Oct 2020 0 358 350 352 252 8,838,600 20
23 Oct 2020 0 358 352 354 318 11,257,000 16
26 Oct 2020 0 368 354 354 189 6,863,000 25
27 Oct 2020 0 354 334 354 5,003 174,985,000 45
03 Nov 2020 0 370 354 356 4,220 150,380,600 35
04 Nov 2020 0 356 354 354 868 30,776,000 13
05 Nov 2020 0 370 354 360 4,441 159,485,800 46
09 Nov 2020 0 372 366 366 805 29,612,400 43
11 Nov 2020 0 380 368 378 513 19,090,000 37
16 Nov 2020 0 372 366 368 52 1,913,800 23
17 Nov 2020 0 368 360 360 1,879 67,833,000 42
23 Nov 2020 0 378 376 378 2,013 76,056,000 33
25 Nov 2020 0 386 370 384 2,229 83,765,000 40
27 Nov 2020 0 388 378 382 3,081 118,158,000 37
30 Nov 2020 0 384 380 382 476 18,262,600 22
01 Dec 2020 0 382 374 380 622 23,506,600 27
02 Dec 2020 0 380 374 378 426 16,057,800 19
04 Dec 2020 0 382 372 382 5,040 190,450,400 100
08 Dec 2020 0 394 386 392 4,052 158,125,200 64
10 Dec 2020 0 398 392 396 2,583 102,188,400 57
11 Dec 2020 0 402 396 398 1,693 67,492,200 60
14 Dec 2020 0 406 400 406 2,442 98,559,600 54
17 Dec 2020 0 410 394 396 1,942 76,936,400 54
18 Dec 2020 0 396 388 388 5,968 232,889,200 249
22 Dec 2020 0 390 386 386 2,444 94,612,200 51
23 Dec 2020 0 388 380 388 2,881 110,189,600 33
28 Dec 2020 0 390 388 390 2,477 96,544,000 37
29 Dec 2020 0 398 388 388 6,897 270,141,000 148
30 Dec 2020 0 390 378 378 8,107 309,655,000 105
05 Jan 2021 0 392 382 382 1,533 58,742,600 80
06 Jan 2021 0 400 382 394 7,266 284,191,600 431
07 Jan 2021 0 402 386 390 6,730 263,383,000 421
08 Jan 2021 0 400 386 386 4,982 194,440,200 134
11 Jan 2021 0 400 380 400 12,595 494,330,000 490
12 Jan 2021 0 404 392 400 4,213 167,819,400 231
13 Jan 2021 0 460 398 460 13,703 587,833,400 473
14 Jan 2021 0 575 460 496 81,712 4,421,055,100 1,565
15 Jan 2021 0 510 480 480 20,534 1,012,880,800 391
18 Jan 2021 0 494 464 468 11,672 550,342,600 443
19 Jan 2021 0 472 452 468 10,722 489,385,000 211
20 Jan 2021 0 472 452 456 7,447 339,598,400 164
21 Jan 2021 0 462 450 450 16,308 741,970,200 198
22 Jan 2021 0 458 448 448 7,503 337,366,200 179
25 Jan 2021 0 450 420 438 13,560 592,514,600 166
26 Jan 2021 0 442 420 430 8,058 349,290,600 163
27 Jan 2021 0 430 418 428 691 29,116,200 54
28 Jan 2021 0 450 430 432 6,215 271,320,200 304
29 Jan 2021 0 438 414 422 4,581 194,403,800 181
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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