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
2024-04-042,910.002,940.002,880.002,930.002,146.819,470,900
2024-04-032,920.002,950.002,900.002,920.002,139.4817,802,900
2024-04-022,890.002,920.002,860.002,920.002,139.4816,327,900
2024-04-012,970.002,970.002,850.002,890.002,117.5032,364,300
2024-03-282,970.002,990.002,950.002,970.002,176.1224,637,300
2024-03-272,940.002,960.002,940.002,950.002,161.4612,763,000
2024-03-262,930.002,950.002,900.002,940.002,154.1413,218,400
2024-03-252,940.002,950.002,900.002,930.002,146.8113,402,300
2024-03-222,950.002,980.002,940.002,940.002,154.1416,731,800
2024-03-212,900.002,980.002,900.002,950.002,161.4626,602,900
2024-03-202,920.002,930.002,890.002,890.002,117.5014,828,300
2024-03-192,850.002,930.002,850.002,930.002,146.8121,766,300
2024-03-182,860.002,880.002,840.002,850.002,088.1912,802,300
2024-03-152,890.002,940.002,840.002,840.002,080.8749,866,500
2024-03-142,800.002,890.002,800.002,880.002,110.1831,781,000
2024-03-132,900.002,900.002,800.002,800.002,051.5633,678,100
2024-03-082,840.002,900.002,810.002,900.002,124.8334,845,300
2024-03-072,780.002,840.002,750.002,840.002,080.8730,004,000
2024-03-062,760.002,790.002,730.002,780.002,036.9127,998,700
2024-03-052,740.002,800.002,740.002,740.002,007.6069,921,100
2024-03-042,590.002,690.002,590.002,690.001,970.9627,146,000
2024-03-012,590.002,610.002,570.002,580.001,890.378,631,800
2024-02-292,620.002,630.002,560.002,560.001,875.7116,564,000
2024-02-282,600.002,630.002,600.002,620.001,919.675,274,000
2024-02-272,600.002,610.002,590.002,590.001,897.695,649,800
2024-02-262,640.002,640.002,580.002,580.001,890.3711,677,700
2024-02-232,630.002,640.002,610.002,630.001,927.003,933,700
2024-02-222,610.002,650.002,600.002,630.001,927.006,881,000
2024-02-212,640.002,640.002,600.002,610.001,912.357,863,400
2024-02-202,690.002,690.002,640.002,640.001,934.339,295,000
2024-02-192,680.002,690.002,650.002,690.001,970.9610,044,100
2024-02-162,680.002,690.002,650.002,680.001,963.6413,090,200
2024-02-152,660.002,700.002,650.002,660.001,948.9810,671,400
2024-02-132,650.002,660.002,630.002,640.001,934.335,620,100
2024-02-122,610.002,660.002,610.002,650.001,941.6511,854,100
2024-02-072,560.002,610.002,560.002,610.001,912.356,496,900
2024-02-062,550.002,570.002,540.002,560.001,875.718,824,400
2024-02-052,550.002,590.002,540.002,540.001,861.068,566,700
2024-02-022,560.002,580.002,540.002,540.001,861.066,281,100
2024-02-012,610.002,610.002,560.002,560.001,875.7112,265,000
2024-01-312,610.002,660.002,600.002,610.001,912.3514,814,000
2024-01-302,560.002,610.002,540.002,590.001,897.698,538,400
2024-01-292,570.002,590.002,560.002,570.001,883.045,576,600
2024-01-262,600.002,600.002,540.002,570.001,883.045,259,500
2024-01-252,510.002,580.002,510.002,570.001,883.049,744,300
2024-01-242,560.002,580.002,500.002,510.001,839.087,820,000
2024-01-232,550.002,590.002,520.002,540.001,861.068,693,800
2024-01-222,610.002,630.002,550.002,550.001,868.3815,847,200
2024-01-192,650.002,650.002,610.002,620.001,919.676,349,700
2024-01-182,660.002,660.002,620.002,640.001,934.338,669,100
2024-01-172,700.002,720.002,660.002,660.001,948.9812,819,400
2024-01-162,720.002,720.002,680.002,700.001,978.299,765,000
2024-01-152,650.002,720.002,650.002,710.001,985.6220,746,500
2024-01-122,620.002,650.002,610.002,640.001,934.337,291,900
2024-01-112,650.002,650.002,610.002,620.001,919.677,104,500
2024-01-102,640.002,660.002,620.002,650.001,941.6510,351,400
2024-01-092,640.002,650.002,590.002,630.001,927.0012,085,800
2024-01-082,660.002,680.002,620.002,630.001,927.0014,404,100
2024-01-052,650.002,700.002,650.002,660.001,948.9820,780,900
2024-01-042,540.002,690.002,540.002,650.001,941.6536,985,700
← NewerPage 11 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.