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
2023-01-033,690.003,740.003,680.003,730.001,924.868,603,300
2023-01-023,690.003,740.003,680.003,690.001,904.223,875,700
2022-12-303,670.003,700.003,650.003,690.001,904.229,279,800
2022-12-293,670.003,690.003,660.003,670.001,893.905,196,900
2022-12-283,690.003,710.003,660.003,670.001,893.906,450,100
2022-12-273,690.003,710.003,670.003,690.001,904.226,629,600
2022-12-263,740.003,750.003,690.003,700.001,909.389,099,200
2022-12-233,750.003,760.003,730.003,740.001,930.026,330,000
2022-12-223,760.003,800.003,740.003,760.001,940.345,312,300
2022-12-213,790.003,790.003,740.003,760.001,940.346,950,300
2022-12-203,810.003,820.003,760.003,770.001,945.5012,195,200
2022-12-193,800.003,820.003,780.003,820.001,971.309,644,600
2022-12-163,750.003,800.003,720.003,800.001,960.9811,890,900
2022-12-153,780.003,830.003,760.003,770.001,945.5013,716,300
2022-12-143,760.003,840.003,750.003,790.001,955.8221,047,600
2022-12-133,800.003,800.003,720.003,720.001,919.7013,065,900
2022-12-123,620.003,820.003,620.003,800.001,960.9823,986,300
2022-12-093,680.003,680.003,610.003,620.001,868.0910,584,600
2022-12-083,700.003,710.003,610.003,700.001,909.3811,829,600
2022-12-073,670.003,740.003,670.003,690.001,904.2214,885,400
2022-12-063,720.003,730.003,650.003,660.001,888.7410,697,600
2022-12-053,800.003,800.003,690.003,690.001,904.2211,468,900
2022-12-023,800.003,810.003,760.003,770.001,945.508,944,700
2022-12-013,820.003,850.003,800.003,810.001,966.1412,682,000
2022-11-303,780.003,810.003,770.003,800.001,960.9823,462,900
2022-11-293,730.003,770.003,710.003,750.001,935.1814,437,100
2022-11-283,640.003,710.003,640.003,680.001,899.069,351,400
2022-11-253,690.003,700.003,640.003,640.001,878.425,807,000
2022-11-243,700.003,720.003,680.003,690.001,904.226,777,000
2022-11-233,690.003,740.003,680.003,700.001,909.3811,530,000
2022-11-223,650.003,690.003,630.003,690.001,904.2215,741,500
2022-11-213,550.003,650.003,550.003,650.001,883.5822,838,900
2022-11-183,550.003,570.003,520.003,550.001,831.9711,213,500
2022-11-173,500.003,560.003,460.003,550.001,831.9713,856,100
2022-11-163,540.003,560.003,490.003,500.001,806.1723,183,800
2022-11-153,510.003,530.003,470.003,500.001,806.1715,339,000
2022-11-143,490.003,550.003,460.003,480.001,795.8528,536,600
2022-11-113,470.003,520.003,460.003,480.001,795.8527,996,300
2022-11-103,550.003,580.003,430.003,470.001,790.6983,554,300
2022-11-093,780.003,780.003,660.003,660.001,888.7456,397,900
2022-11-083,800.003,810.003,760.003,790.001,955.8219,183,500
2022-11-073,760.003,840.003,760.003,830.001,976.4719,988,900
2022-11-043,760.003,790.003,750.003,750.001,935.1821,864,700
2022-11-033,750.003,790.003,720.003,750.001,935.1818,549,600
2022-11-023,750.003,800.003,710.003,740.001,930.0236,783,400
2022-11-013,880.003,880.003,740.003,750.001,935.1851,214,300
2022-10-313,810.003,920.003,800.003,910.002,017.7556,718,800
2022-10-283,810.003,830.003,780.003,790.001,955.8215,921,300
2022-10-273,850.003,870.003,780.003,790.001,955.8252,399,900
2022-10-263,710.003,850.003,710.003,810.001,966.1432,349,600
2022-10-253,780.003,780.003,730.003,750.001,935.1832,445,700
2022-10-243,840.003,860.003,780.003,780.001,950.6632,953,300
2022-10-213,860.003,870.003,790.003,830.001,976.4733,609,400
2022-10-203,750.003,890.003,750.003,830.001,976.47142,412,300
2022-10-193,720.003,870.003,690.003,730.001,924.86181,494,300
2022-10-184,280.004,280.003,960.003,960.002,043.5582,991,500
2022-10-174,230.004,270.004,180.004,250.002,193.2112,921,500
2022-10-144,280.004,300.004,230.004,230.002,182.8815,251,000
2022-10-134,310.004,330.004,250.004,250.002,193.2130,507,400
2022-10-124,230.004,300.004,210.004,260.002,198.3723,061,800
← NewerPage 16 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.