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
2023-03-313,870.003,990.003,870.003,990.002,059.0322,294,200
2023-03-303,920.003,950.003,850.003,870.001,997.1116,083,500
2023-03-293,860.003,960.003,830.003,910.002,017.7526,725,000
2023-03-283,740.003,840.003,710.003,810.001,966.1419,994,000
2023-03-273,730.003,770.003,700.003,700.001,909.3811,071,100
2023-03-243,770.003,800.003,710.003,710.001,914.5412,487,900
2023-03-213,810.003,810.003,750.003,750.001,935.187,843,600
2023-03-203,810.003,840.003,760.003,830.001,976.4713,432,500
2023-03-173,660.003,880.003,660.003,880.002,002.2783,150,000
2023-03-163,790.003,820.003,640.003,650.001,883.5828,032,200
2023-03-153,850.003,880.003,810.003,810.001,966.1410,896,200
2023-03-143,920.003,920.003,830.003,830.001,976.4723,038,000
2023-03-133,890.003,930.003,860.003,930.002,028.0716,218,900
2023-03-103,940.003,940.003,880.003,890.002,007.4312,207,900
2023-03-093,860.003,940.003,860.003,940.002,033.2323,742,100
2023-03-083,790.003,890.003,770.003,860.001,991.9520,408,800
2023-03-073,950.003,970.003,830.003,830.001,976.4723,662,900
2023-03-064,000.004,000.003,900.003,990.002,059.0319,642,000
2023-03-034,010.004,020.003,940.004,010.002,069.3524,567,900
2023-03-023,880.004,000.003,820.004,000.002,064.1936,416,700
2023-03-013,860.003,900.003,860.003,880.002,002.2719,526,100
2023-02-283,730.003,870.003,730.003,860.001,991.9536,876,800
2023-02-273,710.003,780.003,700.003,730.001,924.8616,456,000
2023-02-243,600.003,680.003,570.003,660.001,888.7416,167,900
2023-02-233,560.003,610.003,540.003,560.001,837.138,374,700
2023-02-223,550.003,590.003,510.003,540.001,826.817,359,600
2023-02-213,580.003,580.003,520.003,520.001,816.495,918,800
2023-02-203,490.003,580.003,470.003,570.001,842.2911,800,900
2023-02-173,490.003,500.003,470.003,490.001,801.016,915,600
2023-02-163,450.003,520.003,430.003,510.001,811.3313,872,000
2023-02-153,400.003,510.003,400.003,440.001,775.2118,588,500
2023-02-143,370.003,430.003,360.003,400.001,754.567,125,200
2023-02-133,400.003,440.003,360.003,370.001,739.0811,594,200
2023-02-103,430.003,430.003,350.003,370.001,739.0820,199,900
2023-02-093,450.003,490.003,400.003,480.001,795.8514,271,300
2023-02-083,500.003,530.003,420.003,490.001,801.0115,377,900
2023-02-073,340.003,470.003,330.003,470.001,790.6934,808,600
2023-02-063,330.003,350.003,250.003,260.001,682.3231,848,200
2023-02-033,390.003,400.003,320.003,330.001,718.4417,550,500
2023-02-023,390.003,420.003,370.003,420.001,764.8910,252,400
2023-02-013,400.003,430.003,360.003,380.001,744.2413,845,700
2023-01-313,420.003,480.003,400.003,400.001,754.5614,211,100
2023-01-303,470.003,540.003,430.003,450.001,780.378,463,600
2023-01-273,430.003,480.003,420.003,470.001,790.6911,413,400
2023-01-263,440.003,440.003,360.003,390.001,749.4016,961,500
2023-01-253,540.003,540.003,480.003,480.001,795.858,719,100
2023-01-243,560.003,560.003,510.003,540.001,826.8111,922,700
2023-01-203,500.003,570.003,480.003,570.001,842.2911,504,700
2023-01-193,410.003,490.003,410.003,490.001,801.019,291,100
2023-01-183,360.003,460.003,360.003,410.001,759.7210,347,100
2023-01-173,310.003,390.003,300.003,350.001,728.768,112,900
2023-01-163,320.003,350.003,300.003,320.001,713.286,263,500
2023-01-133,330.003,360.003,320.003,330.001,718.446,923,500
2023-01-123,360.003,380.003,330.003,330.001,718.4410,536,100
2023-01-113,380.003,410.003,310.003,400.001,754.5611,686,700
2023-01-103,280.003,370.003,240.003,360.001,733.9216,647,900
2023-01-093,430.003,450.003,260.003,280.001,692.6433,045,500
2023-01-063,400.003,500.003,380.003,430.001,770.0517,087,900
2023-01-053,620.003,630.003,390.003,410.001,759.7229,603,400
2023-01-043,730.003,730.003,620.003,620.001,868.0914,383,800
← NewerPage 15 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.