Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-162,530.002,550.002,520.002,530.002,144.876,947,800
2024-07-152,560.002,560.002,500.002,520.002,136.3912,266,200
2024-07-122,550.002,560.002,530.002,530.002,144.877,916,500
2024-07-112,550.002,560.002,540.002,550.002,161.834,843,600
2024-07-102,530.002,560.002,530.002,540.002,153.357,337,200
2024-07-092,550.002,570.002,530.002,530.002,144.8710,477,700
2024-07-082,540.002,560.002,530.002,550.002,161.837,491,700
2024-07-052,540.002,570.002,520.002,540.002,153.359,942,000
2024-07-042,520.002,570.002,510.002,530.002,144.8718,794,900
2024-07-032,500.002,530.002,490.002,500.002,119.4410,030,300
2024-07-022,500.002,520.002,490.002,490.002,110.969,422,500
2024-07-012,460.002,500.002,450.002,500.002,119.449,767,100
2024-06-282,430.002,470.002,430.002,450.002,077.0512,859,800
2024-06-272,440.002,440.002,420.002,430.002,060.094,573,400
2024-06-262,410.002,440.002,400.002,440.002,068.576,341,900
2024-06-252,440.002,450.002,410.002,410.002,043.146,880,400
2024-06-242,430.002,440.002,420.002,430.002,060.096,459,100
2024-06-212,430.002,450.002,380.002,420.002,051.6219,318,600
2024-06-202,430.002,450.002,420.002,420.002,051.626,492,600
2024-06-192,460.002,470.002,420.002,430.002,060.095,276,200
2024-06-142,520.002,520.002,450.002,460.002,085.535,659,700
2024-06-132,430.002,520.002,430.002,520.002,136.3914,098,000
2024-06-122,440.002,460.002,420.002,430.002,060.096,485,000
2024-06-112,480.002,500.002,440.002,440.002,068.5712,171,100
2024-06-102,530.002,540.002,470.002,480.002,102.4813,448,200
2024-06-072,520.002,550.002,510.002,530.002,144.877,711,700
2024-06-062,530.002,540.002,500.002,510.002,127.914,891,100
2024-06-052,570.002,580.002,500.002,530.002,144.8710,332,700
2024-06-042,590.002,590.002,560.002,570.002,178.7811,333,500
2024-06-032,500.002,590.002,500.002,580.002,187.2616,723,300
2024-05-312,500.002,520.002,490.002,490.002,110.9615,709,000
2024-05-302,470.002,500.002,420.002,490.002,110.969,640,300
2024-05-292,520.002,530.002,460.002,470.002,094.0014,743,600
2024-05-282,540.002,560.002,510.002,510.002,127.9111,910,700
2024-05-272,600.002,600.002,520.002,520.002,136.3921,414,000
2024-05-222,570.002,600.002,570.002,590.002,195.7418,229,700
2024-05-212,550.002,640.002,530.002,570.002,178.7863,137,100
2024-05-202,930.002,960.002,910.002,930.002,146.8172,080,600
2024-05-172,930.002,950.002,910.002,920.002,139.4830,769,200
2024-05-162,920.002,930.002,900.002,930.002,146.8121,537,000
2024-05-152,940.002,950.002,900.002,910.002,132.1616,338,100
2024-05-142,940.002,960.002,920.002,920.002,139.4822,326,100
2024-05-132,950.002,970.002,910.002,930.002,146.8120,604,500
2024-05-082,900.003,020.002,790.002,930.002,146.8189,508,200
2024-05-072,940.002,950.002,870.002,880.002,110.1819,836,200
2024-05-062,940.002,950.002,910.002,930.002,146.8114,822,200
2024-05-032,910.002,950.002,890.002,930.002,146.8115,115,300
2024-05-022,760.002,920.002,750.002,890.002,117.5045,398,700
2024-04-303,000.003,030.002,980.003,030.002,220.0814,322,600
2024-04-292,900.003,000.002,860.003,000.002,198.1011,267,600
2024-04-262,900.002,940.002,880.002,880.002,110.1811,557,400
2024-04-252,960.002,960.002,870.002,890.002,117.5023,582,700
2024-04-243,080.003,100.002,870.002,960.002,168.7931,018,500
2024-04-233,080.003,090.003,050.003,060.002,242.068,424,900
2024-04-223,140.003,150.003,060.003,080.002,256.7219,618,600
2024-04-193,130.003,150.003,090.003,140.002,300.6822,919,300
2024-04-183,100.003,130.003,030.003,130.002,293.3526,810,000
2024-04-173,120.003,160.003,060.003,090.002,264.0436,783,600
2024-04-162,940.003,130.002,930.003,100.002,271.3758,080,000
2024-04-052,930.002,940.002,910.002,930.002,146.819,068,600
← NewerPage 10 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-23114.5080 IDR
2025-06-23332.4370 IDR
2024-05-21397.7120 IDR
2023-06-261,094.0500 IDR
2022-06-06688.5150 IDR
2021-04-1474.6944 IDR
2020-06-19326.4646 IDR
2019-05-07339.6310 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.