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
2024-01-032,520.002,540.002,480.002,530.001,853.7315,782,700
2024-01-022,440.002,550.002,440.002,530.001,853.7320,588,900
2023-12-292,470.002,470.002,430.002,440.001,787.798,144,200
2023-12-282,440.002,470.002,440.002,460.001,802.448,040,000
2023-12-272,400.002,450.002,400.002,440.001,787.7910,893,200
2023-12-222,390.002,410.002,380.002,400.001,758.487,311,600
2023-12-212,370.002,390.002,350.002,380.001,743.836,161,100
2023-12-202,370.002,410.002,350.002,360.001,729.179,858,700
2023-12-192,340.002,370.002,330.002,370.001,736.507,869,800
2023-12-182,320.002,360.002,310.002,330.001,707.1911,128,000
2023-12-152,320.002,410.002,310.002,310.001,692.5423,165,500
2023-12-142,300.002,340.002,300.002,310.001,692.547,107,700
2023-12-132,350.002,350.002,300.002,300.001,685.2110,745,300
2023-12-122,380.002,400.002,340.002,350.001,721.849,805,900
2023-12-112,420.002,440.002,360.002,370.001,736.5011,896,500
2023-12-082,440.002,440.002,410.002,410.001,765.8110,357,500
2023-12-072,410.002,440.002,400.002,420.001,773.139,757,500
2023-12-062,420.002,440.002,400.002,410.001,765.817,407,000
2023-12-052,470.002,470.002,420.002,420.001,773.135,829,600
2023-12-042,450.002,470.002,440.002,460.001,802.447,547,800
2023-12-012,440.002,450.002,430.002,430.001,780.466,114,400
2023-11-302,420.002,440.002,410.002,420.001,773.136,078,200
2023-11-292,450.002,460.002,420.002,420.001,773.135,818,000
2023-11-282,450.002,470.002,440.002,440.001,787.794,994,200
2023-11-272,460.002,480.002,440.002,440.001,787.797,940,300
2023-11-242,440.002,480.002,440.002,460.001,802.445,380,500
2023-11-232,420.002,440.002,400.002,430.001,780.463,260,600
2023-11-222,440.002,490.002,420.002,420.001,773.138,969,300
2023-11-212,420.002,440.002,410.002,430.001,780.464,335,600
2023-11-202,400.002,440.002,400.002,420.001,773.135,486,000
2023-11-172,380.002,410.002,380.002,400.001,758.484,944,200
2023-11-162,400.002,410.002,370.002,380.001,743.835,017,700
2023-11-152,400.002,430.002,400.002,400.001,758.487,956,100
2023-11-142,360.002,400.002,360.002,390.001,751.156,851,600
2023-11-132,340.002,370.002,340.002,360.001,729.176,605,600
2023-11-102,350.002,370.002,340.002,340.001,714.525,557,200
2023-11-092,350.002,370.002,330.002,350.001,721.849,197,100
2023-11-082,360.002,370.002,310.002,330.001,707.1910,594,200
2023-11-072,400.002,410.002,350.002,360.001,729.1711,316,700
2023-11-062,400.002,420.002,390.002,400.001,758.4810,389,400
2023-11-032,390.002,420.002,380.002,390.001,751.1515,475,300
2023-11-022,360.002,410.002,360.002,380.001,743.8314,768,500
2023-11-012,460.002,470.002,350.002,360.001,729.1729,746,200
2023-10-312,510.002,540.002,450.002,480.001,817.1035,009,600
2023-10-302,660.002,680.002,590.002,590.001,897.6913,971,700
2023-10-272,660.002,680.002,650.002,660.001,948.983,865,600
2023-10-262,690.002,700.002,640.002,660.001,948.988,877,200
2023-10-252,670.002,710.002,660.002,690.001,970.967,822,600
2023-10-242,660.002,690.002,660.002,670.001,956.314,910,200
2023-10-232,720.002,720.002,650.002,660.001,948.9815,562,700
2023-10-202,700.002,720.002,670.002,720.001,992.948,795,200
2023-10-192,730.002,730.002,680.002,690.001,970.9610,048,500
2023-10-182,720.002,750.002,700.002,720.001,992.9411,277,000
2023-10-172,710.002,740.002,710.002,720.001,992.944,603,300
2023-10-162,700.002,740.002,700.002,710.001,985.6210,689,800
2023-10-132,740.002,740.002,690.002,690.001,970.969,031,100
2023-10-122,740.002,760.002,700.002,710.001,985.626,972,300
2023-10-112,780.002,780.002,700.002,740.002,007.6014,138,600
2023-10-102,750.002,780.002,740.002,750.002,014.9217,571,600
2023-10-092,690.002,740.002,680.002,720.001,992.9417,938,500
← NewerPage 12 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.