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
2023-07-122,760.002,760.002,730.002,730.002,000.2726,430,800
2023-07-112,770.002,770.002,730.002,760.002,022.2524,286,200
2023-07-102,770.002,800.002,770.002,780.002,036.9120,234,400
2023-07-072,800.002,800.002,760.002,770.002,029.5826,853,600
2023-07-062,790.002,830.002,790.002,810.002,058.8933,725,200
2023-07-052,740.002,810.002,740.002,780.002,036.9147,096,400
2023-07-042,730.002,750.002,720.002,730.002,000.2733,908,200
2023-07-032,670.002,750.002,660.002,720.001,992.94116,752,600
2023-06-272,680.002,680.002,680.002,680.001,963.6464,240,800
2023-06-263,150.003,150.003,150.003,150.002,308.004,857,300
2023-06-233,780.003,810.003,680.003,700.001,909.38225,347,500
2023-06-223,850.003,870.003,750.003,780.001,950.66111,652,300
2023-06-213,870.003,880.003,840.003,850.001,986.7962,196,700
2023-06-203,810.003,870.003,810.003,850.001,986.7962,961,300
2023-06-193,820.003,870.003,770.003,790.001,955.8263,449,900
2023-06-164,000.004,060.003,820.003,820.001,971.30284,014,900
2023-06-153,490.003,640.003,460.003,630.001,873.2697,154,700
2023-06-143,510.003,530.003,440.003,480.001,795.8544,344,200
2023-06-133,520.003,550.003,460.003,490.001,801.0151,190,800
2023-06-123,390.003,540.003,390.003,530.001,821.6544,733,700
2023-06-093,320.003,390.003,270.003,380.001,744.2428,334,100
2023-06-083,230.003,310.003,210.003,300.001,702.9626,853,300
2023-06-073,260.003,260.003,170.003,190.001,646.1934,914,800
2023-06-063,240.003,300.003,200.003,280.001,692.6441,215,500
2023-06-053,090.003,170.003,080.003,150.001,625.5522,083,900
2023-05-313,040.003,100.002,990.003,060.001,579.1128,573,300
2023-05-302,960.003,120.002,930.003,090.001,594.5932,155,000
2023-05-292,980.002,980.002,840.002,960.001,527.5036,353,800
2023-05-263,000.003,060.002,930.002,940.001,517.1830,321,200
2023-05-253,050.003,090.003,010.003,010.001,553.3138,492,400
2023-05-243,150.003,190.003,110.003,110.001,604.9115,437,000
2023-05-233,160.003,250.003,150.003,150.001,625.5522,377,000
2023-05-223,140.003,220.003,140.003,160.001,630.7133,259,700
2023-05-193,250.003,250.003,100.003,120.001,610.0742,843,500
2023-05-173,370.003,370.003,250.003,270.001,687.4837,628,000
2023-05-163,430.003,450.003,340.003,370.001,739.0814,900,200
2023-05-153,400.003,460.003,380.003,410.001,759.7212,768,700
2023-05-123,440.003,460.003,400.003,400.001,754.5612,686,600
2023-05-113,500.003,510.003,420.003,440.001,775.2118,152,300
2023-05-103,490.003,540.003,480.003,490.001,801.0113,859,800
2023-05-093,510.003,520.003,470.003,490.001,801.0117,886,800
2023-05-083,380.003,520.003,380.003,490.001,801.0141,505,500
2023-05-053,400.003,400.003,310.003,360.001,733.9252,260,800
2023-05-043,510.003,610.003,390.003,410.001,759.72121,627,200
2023-05-033,590.003,590.003,590.003,590.001,852.6124,131,600
2023-05-023,860.003,860.003,860.003,860.001,991.9514,543,800
2023-04-284,130.004,200.004,120.004,140.002,136.4418,429,100
2023-04-274,140.004,140.004,110.004,130.002,131.2811,282,600
2023-04-264,040.004,140.004,040.004,140.002,136.4435,310,300
2023-04-183,950.004,080.003,950.004,040.002,084.8422,472,200
2023-04-173,970.004,000.003,940.003,950.002,038.3914,576,100
2023-04-143,980.004,030.003,930.003,970.002,048.7117,168,500
2023-04-133,940.004,060.003,940.003,980.002,053.8737,337,700
2023-04-123,990.003,990.003,920.003,920.002,022.9113,801,700
2023-04-113,960.004,010.003,950.003,980.002,053.8712,152,200
2023-04-104,030.004,050.003,930.003,960.002,043.5513,141,400
2023-04-064,060.004,090.004,030.004,030.002,079.679,011,000
2023-04-054,100.004,100.004,050.004,070.002,100.3212,106,400
2023-04-044,090.004,150.004,050.004,100.002,115.8024,812,900
2023-04-034,000.004,060.003,990.004,040.002,084.8429,194,200
← NewerPage 14 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.