Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-092,690.002,740.002,680.002,720.001,992.9417,938,500
2023-10-062,660.002,690.002,640.002,660.001,948.9815,054,100
2023-10-052,680.002,710.002,650.002,660.001,948.9822,059,800
2023-10-042,710.002,720.002,680.002,690.001,970.9627,672,800
2023-10-032,800.002,810.002,740.002,740.002,007.6029,894,300
2023-10-022,810.002,830.002,790.002,800.002,051.5610,995,500
2023-09-292,810.002,820.002,790.002,800.002,051.5613,248,600
2023-09-272,810.002,840.002,790.002,800.002,051.5616,730,500
2023-09-262,870.002,870.002,800.002,810.002,058.8912,175,400
2023-09-252,870.002,890.002,840.002,850.002,088.1911,462,100
2023-09-222,800.002,870.002,780.002,860.002,095.5215,150,600
2023-09-212,870.002,870.002,810.002,820.002,066.2126,347,700
2023-09-202,880.002,930.002,860.002,870.002,102.8522,569,600
2023-09-192,850.002,900.002,800.002,880.002,110.1824,546,000
2023-09-182,850.002,880.002,830.002,840.002,080.879,005,200
2023-09-152,890.002,900.002,850.002,850.002,088.1915,248,700
2023-09-142,860.002,910.002,860.002,890.002,117.5019,874,100
2023-09-132,890.002,900.002,830.002,830.002,073.5422,179,100
2023-09-122,890.002,910.002,870.002,870.002,102.8510,707,800
2023-09-112,940.002,950.002,880.002,880.002,110.1816,394,900
2023-09-082,910.002,960.002,910.002,930.002,146.8112,325,600
2023-09-072,970.002,980.002,920.002,920.002,139.4823,288,700
2023-09-062,950.003,000.002,940.002,990.002,190.7740,392,900
2023-09-052,920.002,960.002,900.002,930.002,146.8121,273,000
2023-09-042,880.002,960.002,880.002,920.002,139.4824,017,100
2023-09-012,860.002,890.002,850.002,880.002,110.189,102,500
2023-08-312,900.002,900.002,850.002,860.002,095.5217,422,300
2023-08-302,930.002,940.002,880.002,910.002,132.1626,862,600
2023-08-293,000.003,010.002,960.002,960.002,168.7925,740,000
2023-08-282,930.002,980.002,930.002,970.002,176.1217,600,500
2023-08-252,940.002,950.002,880.002,910.002,132.1619,594,600
2023-08-243,000.003,020.002,950.002,950.002,161.4635,075,400
2023-08-233,010.003,070.003,010.003,020.002,212.7564,887,800
2023-08-222,810.002,990.002,810.002,990.002,190.77116,091,200
2023-08-212,800.002,820.002,790.002,800.002,051.5619,218,000
2023-08-182,780.002,820.002,770.002,790.002,044.2321,852,700
2023-08-162,800.002,800.002,770.002,770.002,029.588,954,600
2023-08-152,780.002,810.002,770.002,790.002,044.2315,620,300
2023-08-142,770.002,790.002,750.002,780.002,036.9111,758,100
2023-08-112,800.002,800.002,770.002,770.002,029.589,851,300
2023-08-102,800.002,820.002,780.002,790.002,044.2313,457,600
2023-08-092,770.002,800.002,760.002,780.002,036.9112,224,700
2023-08-082,780.002,800.002,760.002,770.002,029.5812,922,800
2023-08-072,780.002,790.002,760.002,770.002,029.588,800,700
2023-08-042,760.002,810.002,760.002,780.002,036.9117,940,600
2023-08-032,740.002,760.002,730.002,740.002,007.608,719,400
2023-08-022,730.002,760.002,720.002,740.002,007.6013,498,100
2023-08-012,770.002,790.002,730.002,730.002,000.2723,270,900
2023-07-312,790.002,820.002,760.002,770.002,029.5825,251,600
2023-07-282,820.002,820.002,760.002,800.002,051.5615,406,900
2023-07-272,880.002,880.002,830.002,830.002,073.5419,828,800
2023-07-262,860.002,890.002,850.002,880.002,110.1825,935,800
2023-07-252,890.002,910.002,840.002,850.002,088.1951,691,700
2023-07-242,820.002,880.002,800.002,880.002,110.1852,006,600
2023-07-212,780.002,800.002,770.002,790.002,044.2316,007,800
2023-07-202,770.002,790.002,760.002,770.002,029.589,100,600
2023-07-182,790.002,800.002,750.002,750.002,014.9218,342,300
2023-07-172,790.002,810.002,780.002,790.002,044.2320,966,500
2023-07-142,740.002,790.002,740.002,770.002,029.5822,841,800
2023-07-132,720.002,740.002,710.002,740.002,007.6016,924,300
← NewerPage 13 of 21 · 1,203 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.