What is the all time high of BNBA?

PT Bank Bumi Arta Tbk (BNBA) closed at its highest ever adjusted price, IDR 4,103, on Dec 9, 2021. Its lowest close was IDR 28.17 on Nov 10, 2008.

How much has BNBA returned over the last 10 years?

+464.2% in price terms from the close ten years before Sep 28, 2026, which is +18.9% a year compounded. Over one year the return is +19.0%; over five years -20.4%.

What was the worst drawdown in BNBA history?

-88.0% from the Dec 9, 2021 peak to the Apr 8, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BNBA historical data go?

The daily series starts on Jun 1, 2006 and runs to Sep 28, 2026: 4,996 trading sessions across 20.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BNBA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BNBA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 1, 2006 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BNBA?

Among complete calendar years, 2021 was the best at +759.3% and 2008 the worst at -77.5%, measured close to close.

IDX · BNBA · stock

PT Bank Bumi Arta Tbk (BNBA) stock price history

Every IDX trading session of PT Bank Bumi Arta Tbk from Jun 1, 2006 to Sep 28, 2026: 4,996 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BNBA data, free key Year by year table

BNBA adjusted close, 2006 to 2026

BNBAPT Bank Bumi Arta Tbk

IDR 845.00+19.0% over one year

IDR 4,103
All time high, 2021: IDR 1,400
52 week high, IDR 575.00 low: 4,996
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

BNBA key facts

PT Bank Bumi Arta Tbk (BNBA) closed at IDR 845.00 on Sep 28, 2026 on IDX.
BNBA's all time high close is IDR 4,103, set on Dec 9, 2021; its all time low close is IDR 28.17 on Nov 10, 2008.
BNBA's 52 week range is IDR 575.00 to IDR 1,400.
BNBA returned +19.0% over the year to Sep 28, 2026 and -20.4% over five years.
Over ten years BNBA returned +464%, +18.9% a year compounded.
BNBA's deepest drawdown was -88.0% from Dec 9, 2021 to Apr 8, 2025.
DataCedar holds 4,996 daily sessions of BNBA history from Jun 1, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BNBA price chart, 2006 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BNBA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+17.4%
3 months	+21.6%
6 months	+34.1%
Year to date	+21.6%
1 year	+19.0%
3 years	+8.3%
5 years	-20.4%
10 years	+464.2%
Since Jun 1, 2006	+555.8%
Compound annual growth, 20.3 years	+9.7%

BNBA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,103 on Dec 9, 2021
All time low close: IDR 28.17 on Nov 10, 2008
52 week high: IDR 1,400 on Jan 21, 2026
52 week low: IDR 575.00 on Jun 5, 2026
Deepest drawdown: -88.0% from Dec 9, 2021 to Apr 8, 2025, not yet recovered
Best single session: +35.4% on Sep 7, 2009
Worst single session: -30.8% on Jan 22, 2008
Volatility, 1 year annualised: 68.1%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2006: 6.6×
Best calendar year: 2021, +759%
Worst calendar year: 2008, -77%

BNBA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 1, 2006; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 705.00	IDR 1,400	IDR 575.00	IDR 845.00	+21.6%	279.1M	178
2025	IDR 600.00	IDR 900.00	IDR 490.00	IDR 695.00	+15.8%	172.1M	236
2024	IDR 750.00	IDR 980.00	IDR 555.00	IDR 600.00	-19.5%	228.1M	237
2023	IDR 965.00	IDR 1,425	IDR 486.00	IDR 745.00	-19.5%	234.3M	239
2022	IDR 2,694	IDR 3,005	IDR 910.00	IDR 925.00	-65.0%	573.4M	246
2021	IDR 309.48	IDR 4,225	IDR 306.22	IDR 2,645	+759.3%	6.7B	247
2020	IDR 255.90	IDR 333.91	IDR 199.92	IDR 307.85	+19.6%	54.1M	242
2019	IDR 213.76	IDR 287.89	IDR 196.85	IDR 257.50	+20.5%	95.3M	258
2018	IDR 198.15	IDR 247.60	IDR 183.36	IDR 213.76	+7.9%	200.8M	261
2017	IDR 142.65	IDR 221.81	IDR 128.38	IDR 198.15	+38.9%	212.9M	254
2016	IDR 132.59	IDR 161.19	IDR 118.78	IDR 142.65	+8.7%	27.9M	246
2015	IDR 105.51	IDR 136.73	IDR 100.17	IDR 131.21	+24.4%	29.9M	245
2014	IDR 100.82	IDR 123.93	IDR 88.15	IDR 105.51	+4.7%	24M	244
2013	IDR 104.52	IDR 120.61	IDR 86.69	IDR 100.82	-1.2%	55.4M	244
2012	IDR 93.32	IDR 142.25	IDR 83.08	IDR 102.05	+21.9%	207.9M	246
2011	IDR 96.99	IDR 111.98	IDR 79.84	IDR 83.69	-13.7%	90.4M	247
2010	IDR 66.31	IDR 123.98	IDR 51.90	IDR 96.99	+26.5%	859M	245
2009	IDR 33.80	IDR 118.21	IDR 28.17	IDR 76.69	+126.9%	303.3M	244
2008	IDR 161.01	IDR 161.01	IDR 28.17	IDR 33.80	-77.5%	72.6M	239
2007	IDR 156.26	IDR 213.75	IDR 99.94	IDR 149.91	-2.4%	666.9M	247
2006	IDR 128.84	IDR 191.89	IDR 109.65	IDR 153.51	n/a	852.3M	151

BNBA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 845.00	+8.3%
August 2026	IDR 780.00	+5.4%
July 2026	IDR 740.00	+2.8%
June 2026	IDR 720.00	+8.3%
May 2026	IDR 665.00	-16.4%
April 2026	IDR 795.00	+25.2%
March 2026	IDR 635.00	-24.4%
February 2026	IDR 840.00	-14.3%
January 2026	IDR 980.00	+41.0%
December 2025	IDR 695.00	+4.5%
November 2025	IDR 665.00	+7.3%
October 2025	IDR 620.00	-14.5%

About the BNBA data

Daily bars. 4,996 sessions from Jun 1, 2006 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BNBA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BMHS PT Bundamedik Tbk
BMRI PT Bank Mandiri (Persero) Tbk
BMSR PT Bintang Mitra Semestaraya Tbk
BMTR PT Global Mediacom Tbk
BNBR PT Bakrie & Brothers Tbk
BNGA PT Bank CIMB Niaga Tbk
BNII PT Bank Maybank Indonesia Tbk
BNLI PT Bank Permata Tbk

Browse IDX

Historical data guides

Common questions

BNBA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market