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
2022-10-114,160.004,250.004,160.004,220.002,177.7213,346,800
2022-10-104,230.004,240.004,140.004,150.002,141.6030,417,100
2022-10-074,230.004,290.004,230.004,290.002,213.8513,954,900
2022-10-064,200.004,320.004,200.004,230.002,182.8829,068,300
2022-10-054,250.004,270.004,200.004,210.002,172.5613,327,400
2022-10-044,230.004,240.004,200.004,240.002,188.0418,377,000
2022-10-034,150.004,170.004,130.004,160.002,146.7610,035,000
2022-09-304,120.004,180.004,070.004,170.002,151.9218,311,600
2022-09-294,160.004,190.004,130.004,140.002,136.4414,467,700
2022-09-284,140.004,200.004,140.004,150.002,141.6014,137,400
2022-09-274,150.004,200.004,140.004,170.002,151.9216,453,700
2022-09-264,210.004,240.004,090.004,150.002,141.6050,781,400
2022-09-234,320.004,330.004,250.004,300.002,219.0113,667,700
2022-09-224,210.004,350.004,200.004,340.002,239.6530,196,900
2022-09-214,200.004,210.004,160.004,210.002,172.5625,503,200
2022-09-204,230.004,260.004,180.004,200.002,167.4025,845,100
2022-09-194,320.004,330.004,200.004,220.002,177.7238,555,600
2022-09-164,410.004,420.004,300.004,320.002,229.3335,922,800
2022-09-154,390.004,480.004,380.004,410.002,275.7728,087,800
2022-09-144,370.004,390.004,310.004,360.002,249.9717,757,300
2022-09-134,360.004,390.004,330.004,370.002,255.1313,358,400
2022-09-124,340.004,360.004,310.004,340.002,239.6512,531,400
2022-09-094,330.004,370.004,260.004,310.002,224.1726,030,100
2022-09-084,400.004,400.004,310.004,330.002,234.4931,126,800
2022-09-074,460.004,460.004,370.004,430.002,286.0920,746,500
2022-09-064,500.004,530.004,470.004,470.002,306.7436,041,800
2022-09-054,270.004,470.004,270.004,450.002,296.4273,175,300
2022-09-024,280.004,320.004,240.004,260.002,198.3726,442,100
2022-09-014,250.004,320.004,220.004,240.002,188.0432,600,800
2022-08-314,320.004,330.004,170.004,250.002,193.2174,260,800
2022-08-304,380.004,430.004,310.004,340.002,239.6534,458,200
2022-08-294,300.004,390.004,260.004,360.002,249.9735,943,100
2022-08-264,400.004,420.004,360.004,360.002,249.9740,084,500
2022-08-254,330.004,510.004,310.004,360.002,249.97126,329,500
2022-08-244,240.004,340.004,220.004,330.002,234.4941,538,600
2022-08-234,100.004,280.004,090.004,250.002,193.2145,538,300
2022-08-224,200.004,220.004,080.004,100.002,115.8026,489,200
2022-08-194,170.004,230.004,150.004,210.002,172.5629,511,500
2022-08-184,130.004,180.004,100.004,130.002,131.2816,799,000
2022-08-164,130.004,150.004,070.004,080.002,105.4819,514,200
2022-08-154,150.004,200.004,110.004,130.002,131.2816,300,500
2022-08-124,150.004,180.004,110.004,150.002,141.6016,207,600
2022-08-114,250.004,270.004,140.004,150.002,141.6044,076,200
2022-08-104,100.004,210.004,080.004,170.002,151.9244,328,300
2022-08-094,070.004,140.004,050.004,070.002,100.3236,672,200
2022-08-084,100.004,100.004,010.004,040.002,084.8444,836,600
2022-08-054,080.004,150.004,030.004,120.002,126.1242,041,100
2022-08-044,230.004,230.004,100.004,110.002,120.9627,036,400
2022-08-034,200.004,270.004,190.004,230.002,182.8818,848,100
2022-08-024,280.004,300.004,180.004,190.002,162.2422,482,900
2022-08-014,300.004,340.004,250.004,280.002,208.6926,438,200
2022-07-294,270.004,350.004,270.004,300.002,219.0142,404,400
2022-07-284,290.004,310.004,180.004,270.002,203.5346,216,600
2022-07-274,110.004,300.004,110.004,270.002,203.5377,959,700
2022-07-264,090.004,110.004,060.004,090.002,110.6419,512,700
2022-07-254,080.004,120.004,060.004,060.002,095.1617,318,700
2022-07-224,030.004,090.004,000.004,050.002,090.0020,685,700
2022-07-214,040.004,060.004,010.004,020.002,074.518,932,100
2022-07-204,020.004,060.004,020.004,030.002,079.6731,963,000
2022-07-193,880.004,020.003,870.003,980.002,053.8722,969,200
← NewerPage 17 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.