Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← PTBA.JK stock page

Bukit Asam Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-123,550.003,570.003,490.003,510.001,541.9727,267,200
2022-04-113,600.003,670.003,550.003,550.001,559.5444,012,000
2022-04-083,500.003,600.003,480.003,600.001,581.5140,875,900
2022-04-073,510.003,510.003,440.003,500.001,537.5828,540,400
2022-04-063,520.003,530.003,480.003,490.001,533.1960,587,800
2022-04-053,360.003,480.003,360.003,480.001,528.7938,725,700
2022-04-043,350.003,370.003,330.003,360.001,476.0817,373,500
2022-04-013,290.003,360.003,270.003,330.001,462.9020,596,500
2022-03-313,280.003,340.003,280.003,290.001,445.3213,814,700
2022-03-303,370.003,380.003,260.003,280.001,440.9343,628,200
2022-03-293,450.003,450.003,360.003,370.001,480.4733,505,700
2022-03-283,320.003,440.003,320.003,430.001,506.8331,588,100
2022-03-253,360.003,370.003,310.003,320.001,458.5018,989,500
2022-03-243,360.003,390.003,320.003,350.001,471.6826,027,000
2022-03-233,330.003,340.003,290.003,330.001,462.9025,727,600
2022-03-223,220.003,320.003,220.003,300.001,449.7232,211,000
2022-03-213,230.003,270.003,190.003,220.001,414.5755,014,500
2022-03-183,340.003,380.003,190.003,190.001,401.39173,133,100
2022-03-173,380.003,380.003,310.003,320.001,458.5012,122,900
2022-03-163,310.003,390.003,310.003,380.001,484.8619,332,100
2022-03-153,300.003,400.003,230.003,300.001,449.7239,740,800
2022-03-143,480.003,520.003,260.003,310.001,454.1158,766,900
2022-03-113,390.003,540.003,390.003,480.001,528.7930,616,000
2022-03-103,470.003,540.003,360.003,470.001,524.4054,914,800
2022-03-093,480.003,580.003,450.003,540.001,555.1544,823,300
2022-03-083,620.003,620.003,450.003,480.001,528.7974,669,100
2022-03-073,600.003,760.003,560.003,620.001,590.30112,276,900
2022-03-043,300.003,550.003,300.003,540.001,555.1599,834,700
2022-03-023,260.003,290.003,220.003,250.001,427.7548,840,200
2022-03-013,170.003,280.003,170.003,190.001,401.3961,140,500
2022-02-253,200.003,240.003,130.003,140.001,379.4373,101,000
2022-02-243,020.003,170.002,980.003,170.001,392.61131,871,800
2022-02-232,990.003,030.002,960.003,010.001,322.3270,217,300
2022-02-222,940.002,970.002,910.002,940.001,291.5721,463,000
2022-02-212,940.002,980.002,920.002,940.001,291.5739,800,200
2022-02-182,890.002,940.002,880.002,930.001,287.1721,449,300
2022-02-172,900.002,920.002,880.002,900.001,273.9922,027,700
2022-02-162,910.002,920.002,890.002,900.001,273.9918,397,500
2022-02-152,910.002,920.002,890.002,910.001,278.3934,432,700
2022-02-142,860.002,950.002,850.002,910.001,278.3944,303,800
2022-02-112,830.002,890.002,820.002,880.001,265.2122,618,000
2022-02-102,860.002,890.002,840.002,840.001,247.649,756,900
2022-02-092,840.002,900.002,820.002,870.001,260.8126,572,100
2022-02-082,850.002,860.002,810.002,840.001,247.6412,237,700
2022-02-072,800.002,850.002,790.002,820.001,238.8515,870,300
2022-02-042,820.002,820.002,790.002,790.001,225.6710,788,200
2022-02-032,810.002,830.002,750.002,820.001,238.8517,408,000
2022-02-022,850.002,860.002,800.002,810.001,234.4616,747,000
2022-01-312,890.002,890.002,830.002,850.001,252.0314,587,800
2022-01-282,890.002,910.002,860.002,880.001,265.2122,974,900
2022-01-272,860.002,920.002,840.002,900.001,273.9947,926,500
2022-01-262,810.002,870.002,810.002,870.001,260.8120,867,000
2022-01-252,870.002,880.002,790.002,810.001,234.4622,515,400
2022-01-242,830.002,890.002,820.002,870.001,260.8141,539,700
2022-01-212,800.002,830.002,790.002,830.001,243.2410,488,600
2022-01-202,830.002,850.002,800.002,820.001,238.8518,520,300
2022-01-192,820.002,830.002,780.002,810.001,234.4612,803,500
2022-01-182,830.002,830.002,730.002,820.001,238.8522,623,300
2022-01-172,850.002,860.002,780.002,810.001,234.4617,583,800
2022-01-142,830.002,840.002,790.002,830.001,243.2428,433,000
← NewerPage 19 of 21 · 1,204 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.