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
2022-07-183,920.003,940.003,870.003,890.002,007.4315,850,200
2022-07-154,030.004,030.003,910.003,940.002,033.2321,496,700
2022-07-144,020.004,080.003,980.004,060.002,095.1636,588,500
2022-07-134,000.004,050.003,980.004,030.002,079.6743,410,200
2022-07-123,920.004,010.003,890.003,980.002,053.8736,237,800
2022-07-113,940.003,970.003,850.003,870.001,997.1111,693,400
2022-07-083,960.004,010.003,920.003,930.002,028.0737,218,100
2022-07-073,860.003,900.003,800.003,850.001,986.7914,136,700
2022-07-063,900.003,920.003,780.003,860.001,991.9526,374,200
2022-07-053,750.003,970.003,750.003,950.002,038.3960,671,300
2022-07-043,720.003,790.003,620.003,680.001,899.0650,271,500
2022-07-013,820.003,880.003,700.003,720.001,919.7052,894,800
2022-06-303,890.003,930.003,790.003,820.001,971.3060,279,700
2022-06-294,020.004,060.003,980.003,990.002,059.0324,482,700
2022-06-283,990.004,040.003,960.004,030.002,079.6733,285,300
2022-06-274,090.004,090.003,930.003,970.002,048.7141,160,600
2022-06-244,110.004,140.004,080.004,090.002,110.6434,837,300
2022-06-234,150.004,160.003,990.004,090.002,110.6464,292,400
2022-06-224,050.004,170.004,050.004,120.002,126.12127,231,900
2022-06-213,800.004,070.003,780.004,030.002,079.67153,209,600
2022-06-203,740.003,770.003,680.003,730.001,924.8627,244,500
2022-06-173,790.003,790.003,710.003,730.001,924.8643,960,700
2022-06-163,730.003,860.003,720.003,820.001,971.3064,469,500
2022-06-153,880.003,880.003,680.003,680.001,899.0669,214,900
2022-06-143,860.003,910.003,810.003,880.002,002.2743,898,700
2022-06-133,830.003,880.003,740.003,870.001,997.1186,455,600
2022-06-104,050.004,070.003,900.003,920.002,022.9169,686,500
2022-06-094,050.004,130.004,040.004,070.002,100.3269,345,500
2022-06-084,030.004,060.004,000.004,050.002,090.0097,305,700
2022-06-074,010.004,100.004,010.004,070.002,100.32341,714,900
2022-06-064,310.004,310.004,310.004,310.002,224.175,083,700
2022-06-034,580.004,630.004,540.004,630.002,034.00160,576,400
2022-06-024,550.004,630.004,530.004,550.001,998.85137,664,800
2022-05-314,460.004,540.004,440.004,530.001,990.0799,567,500
2022-05-304,460.004,540.004,420.004,430.001,946.1470,833,100
2022-05-274,420.004,440.004,390.004,420.001,941.7459,131,500
2022-05-254,500.004,520.004,380.004,390.001,928.56142,694,400
2022-05-244,120.004,440.003,920.004,400.001,932.96245,375,200
2022-05-234,100.004,160.004,070.004,100.001,801.1671,425,900
2022-05-203,990.004,100.003,980.004,050.001,779.2058,291,500
2022-05-193,940.003,970.003,890.003,950.001,735.2747,998,400
2022-05-184,100.004,130.003,920.004,000.001,757.23123,533,500
2022-05-173,850.004,130.003,840.004,100.001,801.16108,021,000
2022-05-133,710.003,830.003,670.003,800.001,669.3752,937,900
2022-05-123,720.003,770.003,630.003,650.001,603.4754,157,300
2022-05-113,680.003,760.003,680.003,710.001,629.8341,108,200
2022-05-103,660.003,710.003,560.003,660.001,607.8789,346,300
2022-05-093,850.003,860.003,690.003,770.001,656.1955,066,700
2022-04-283,710.003,850.003,700.003,820.001,678.1647,082,900
2022-04-273,620.003,700.003,620.003,700.001,625.4420,516,600
2022-04-263,700.003,720.003,610.003,640.001,599.0824,081,900
2022-04-253,650.003,710.003,610.003,700.001,625.4424,476,200
2022-04-223,710.003,750.003,670.003,690.001,621.0521,773,500
2022-04-213,710.003,830.003,710.003,720.001,634.2341,534,000
2022-04-203,770.003,810.003,660.003,700.001,625.4443,015,000
2022-04-193,750.003,780.003,730.003,750.001,647.4123,595,300
2022-04-183,740.003,820.003,720.003,760.001,651.8028,935,400
2022-04-143,760.003,790.003,720.003,770.001,656.1940,945,400
2022-04-133,570.003,760.003,540.003,760.001,651.8093,553,600
2022-04-123,550.003,570.003,490.003,510.001,541.9727,267,200
← NewerPage 18 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.